Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 20.04 | 20.20 | 19.69 | 20.20 | 100,167 | +0.21(+1.04%) |
Mar 30, 2006 | 20.09 | 20.16 | 19.81 | 19.99 | 90,165 | -0.19(-0.93%) |
Mar 29, 2006 | 20.24 | 20.34 | 19.83 | 20.18 | 165,088 | +0.07(+0.33%) |
Mar 28, 2006 | 20.07 | 20.28 | 20.00 | 20.12 | 96,548 | -0.05(-0.23%) |
Mar 27, 2006 | 20.01 | 20.19 | 19.58 | 20.16 | 86,203 | +0.17(+0.87%) |
Mar 24, 2006 | 19.74 | 20.30 | 19.66 | 19.99 | 128,421 | +0.27(+1.36%) |
Mar 23, 2006 | 19.99 | 20.16 | 19.64 | 19.72 | 75,289 | -0.32(-1.61%) |
Mar 22, 2006 | 19.44 | 20.12 | 19.38 | 20.04 | 45,233 | +0.50(+2.54%) |
Mar 21, 2006 | 20.30 | 20.36 | 19.46 | 19.54 | 195,323 | -0.75(-3.71%) |
Mar 20, 2006 | 20.41 | 20.41 | 19.99 | 20.30 | 127,389 | -0.13(-0.66%) |
Mar 17, 2006 | 20.40 | 20.61 | 20.07 | 20.43 | 280,396 | +0.13(+0.66%) |
Mar 16, 2006 | 20.29 | 20.30 | 20.12 | 20.30 | 74,859 | +0.12(+0.60%) |
Mar 15, 2006 | 19.98 | 20.24 | 19.61 | 20.18 | 64,232 | +0.24(+1.21%) |
Mar 14, 2006 | 18.99 | 19.93 | 18.99 | 19.93 | 130,558 | +0.85(+4.44%) |
Mar 13, 2006 | 19.01 | 19.68 | 18.89 | 19.09 | 146,562 | +0.13(+0.67%) |
Mar 10, 2006 | 18.45 | 19.04 | 18.31 | 18.96 | 80,442 | +0.50(+2.73%) |
Mar 09, 2006 | 18.60 | 18.78 | 18.36 | 18.46 | 344,012 | -0.13(-0.72%) |
Mar 08, 2006 | 18.41 | 18.69 | 18.41 | 18.59 | 278,670 | +0.05(+0.29%) |
Mar 07, 2006 | 18.81 | 18.81 | 18.15 | 18.54 | 85,166 | -0.28(-1.46%) |
Mar 06, 2006 | 18.95 | 19.25 | 18.72 | 18.81 | 377,428 | -0.20(-1.03%) |
Mar 03, 2006 | 19.22 | 19.26 | 18.91 | 19.01 | 107,511 | -0.21(-1.12%) |
Mar 02, 2006 | 18.75 | 19.33 | 18.41 | 19.22 | 516,048 | +0.40(+2.14%) |
Mar 01, 2006 | 18.64 | 18.85 | 18.22 | 18.82 | 128,014 | +0.32(+1.74%) |
Feb 28, 2006 | 18.85 | 19.41 | 18.45 | 18.50 | 528,077 | -0.36(-1.89%) |
Feb 27, 2006 | 18.27 | 18.85 | 18.15 | 18.85 | 491,926 | +0.55(+3.01%) |
Feb 24, 2006 | 20.36 | 20.97 | 16.04 | 18.30 | 1,472,742 | -3.36(-15.51%) |
Feb 23, 2006 | 21.49 | 21.78 | 21.15 | 21.66 | 78,015 | -0.01(-0.06%) |
Feb 22, 2006 | 21.90 | 21.96 | 21.57 | 21.67 | 60,415 | -0.17(-0.77%) |
Feb 21, 2006 | 22.11 | 22.12 | 21.06 | 21.84 | 137,623 | -0.07(-0.34%) |
Feb 17, 2006 | 22.37 | 22.37 | 21.88 | 21.92 | 54,990 | -0.30(-1.33%) |
Feb 16, 2006 | 21.84 | 22.31 | 21.84 | 22.21 | 38,239 | +0.08(+0.36%) |
Feb 15, 2006 | 21.51 | 22.15 | 21.31 | 22.13 | 41,568 | +0.69(+3.23%) |
Feb 14, 2006 | 20.81 | 21.69 | 20.76 | 21.44 | 122,257 | +0.68(+3.27%) |
Feb 13, 2006 | 20.72 | 20.83 | 20.49 | 20.76 | 47,200 | -0.11(-0.52%) |
Feb 10, 2006 | 20.45 | 21.51 | 20.45 | 20.87 | 495,857 | +0.32(+1.57%) |
Feb 09, 2006 | 20.75 | 20.87 | 20.51 | 20.55 | 107,571 | -0.09(-0.46%) |
Feb 08, 2006 | 20.86 | 20.86 | 20.51 | 20.64 | 42,897 | -0.20(-0.97%) |
Feb 07, 2006 | 21.07 | 21.25 | 20.70 | 20.84 | 98,941 | -0.33(-1.56%) |
Feb 06, 2006 | 21.51 | 21.51 | 20.98 | 21.17 | 62,332 | -0.41(-1.90%) |
Feb 03, 2006 | 21.25 | 21.64 | 21.20 | 21.58 | 31,115 | +0.13(+0.63%) |
Feb 02, 2006 | 21.98 | 22.17 | 21.19 | 21.45 | 57,411 | -0.64(-2.89%) |
Feb 01, 2006 | 21.82 | 22.16 | 21.59 | 22.08 | 70,389 | +0.27(+1.23%) |
Jan 31, 2006 | 21.23 | 21.89 | 21.23 | 21.82 | 70,072 | +0.48(+2.27%) |
Jan 30, 2006 | 21.81 | 21.81 | 21.30 | 21.33 | 69,468 | -0.44(-2.01%) |
Jan 27, 2006 | 21.45 | 21.84 | 20.84 | 21.77 | 94,141 | +0.32(+1.50%) |
Jan 26, 2006 | 20.79 | 21.50 | 20.38 | 21.45 | 77,951 | +0.97(+4.73%) |
Jan 25, 2006 | 20.82 | 20.82 | 20.38 | 20.48 | 34,066 | -0.19(-0.94%) |
Jan 24, 2006 | 20.61 | 20.82 | 20.34 | 20.67 | 54,080 | +0.03(+0.16%) |
Jan 23, 2006 | 20.03 | 20.65 | 20.03 | 20.64 | 68,642 | +0.77(+3.89%) |
Jan 20, 2006 | 20.71 | 20.71 | 19.86 | 19.87 | 47,908 | -0.75(-3.65%) |
Jan 19, 2006 | 20.46 | 20.71 | 20.05 | 20.62 | 55,273 | +0.39(+1.93%) |
Jan 18, 2006 | 19.44 | 20.36 | 19.44 | 20.23 | 29,248 | +0.59(+3.01%) |
Jan 17, 2006 | 19.83 | 20.03 | 19.32 | 19.64 | 63,647 | -0.42(-2.08%) |
Jan 13, 2006 | 20.34 | 20.45 | 19.84 | 20.05 | 40,538 | -0.11(-0.53%) |
Jan 12, 2006 | 20.43 | 20.67 | 20.16 | 20.16 | 75,586 | -0.46(-2.22%) |
Jan 11, 2006 | 20.63 | 20.72 | 20.26 | 20.62 | 72,899 | +0.09(+0.46%) |
Jan 10, 2006 | 20.40 | 20.57 | 20.22 | 20.53 | 41,529 | +0.07(+0.33%) |
Jan 09, 2006 | 20.22 | 20.63 | 20.03 | 20.46 | 69,029 | +0.18(+0.89%) |
Jan 06, 2006 | 19.95 | 20.33 | 19.68 | 20.28 | 90,443 | +0.32(+1.62%) |
Jan 05, 2006 | 19.75 | 19.96 | 19.52 | 19.95 | 67,232 | +0.15(+0.78%) |
Jan 04, 2006 | 19.66 | 19.87 | 19.28 | 19.80 | 126,114 | +0.11(+0.55%) |