Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 19.26 | 19.35 | 19.10 | 19.10 | 89,176 | -0.23(-1.19%) |
Mar 30, 2006 | 19.25 | 19.37 | 19.02 | 19.33 | 196,180 | +0.21(+1.10%) |
Mar 29, 2006 | 18.85 | 19.25 | 18.84 | 19.12 | 225,697 | +0.20(+1.06%) |
Mar 28, 2006 | 19.15 | 19.24 | 18.85 | 18.92 | 276,895 | -0.27(-1.41%) |
Mar 27, 2006 | 19.43 | 19.43 | 19.02 | 19.19 | 890,492 | -0.30(-1.54%) |
Mar 24, 2006 | 19.31 | 19.49 | 19.23 | 19.49 | 183,122 | +0.11(+0.57%) |
Mar 21, 2006 | 19.65 | 19.65 | 19.35 | 19.38 | 217,811 | -0.22(-1.12%) |
Mar 20, 2006 | 19.54 | 19.70 | 19.53 | 19.60 | 165,082 | +0.05(+0.26%) |
Mar 17, 2006 | 19.77 | 19.90 | 19.55 | 19.55 | 266,681 | -0.33(-1.66%) |
Mar 16, 2006 | 19.82 | 19.90 | 19.53 | 19.88 | 404,328 | +0.08(+0.40%) |
Mar 15, 2006 | 20.00 | 20.05 | 19.78 | 19.80 | 187,136 | -0.18(-0.90%) |
Mar 14, 2006 | 19.82 | 20.15 | 19.82 | 19.98 | 252,307 | +0.16(+0.81%) |
Mar 13, 2006 | 19.78 | 19.99 | 19.76 | 19.82 | 115,927 | +0.05(+0.25%) |
Mar 10, 2006 | 19.99 | 19.99 | 19.77 | 19.77 | 150,111 | -0.05(-0.25%) |
Mar 09, 2006 | 20.15 | 20.15 | 19.75 | 19.82 | 121,403 | -0.18(-0.90%) |
Mar 08, 2006 | 19.99 | 20.17 | 19.87 | 20.00 | 286,595 | +0.01(+0.05%) |
Mar 07, 2006 | 19.64 | 20.00 | 19.55 | 19.99 | 188,987 | +0.30(+1.52%) |
Mar 06, 2006 | 19.51 | 19.70 | 19.69 | 19.69 | 144,500 | +0.09(+0.46%) |
Mar 03, 2006 | 19.58 | 19.68 | 19.48 | 19.60 | 191,215 | -0.16(-0.81%) |
Mar 02, 2006 | 19.85 | 19.88 | 19.55 | 19.76 | 283,516 | -0.09(-0.45%) |
Mar 01, 2006 | 20.00 | 20.00 | 19.76 | 19.85 | 216,197 | -0.15(-0.75%) |
Feb 28, 2006 | 19.86 | 20.02 | 19.86 | 20.00 | 370,821 | +0.14(+0.70%) |
Feb 27, 2006 | 20.00 | 20.05 | 19.80 | 19.86 | 100,148 | -0.07(-0.35%) |
Feb 24, 2006 | 20.13 | 20.19 | 19.75 | 19.93 | 119,497 | -0.20(-0.99%) |
Feb 23, 2006 | 20.17 | 20.34 | 20.05 | 20.13 | 115,283 | -0.07(-0.35%) |
Feb 22, 2006 | 19.83 | 20.25 | 19.83 | 20.20 | 240,495 | +0.26(+1.30%) |
Feb 21, 2006 | 19.68 | 20.10 | 19.68 | 19.94 | 270,934 | -0.21(-1.04%) |
Feb 17, 2006 | 20.13 | 20.15 | 19.70 | 20.15 | 82,887 | +0.22(+1.10%) |
Feb 15, 2006 | 19.64 | 19.95 | 19.60 | 19.93 | 137,165 | +0.24(+1.22%) |
Feb 14, 2006 | 19.79 | 19.81 | 19.55 | 19.69 | 457,413 | -0.15(-0.76%) |
Feb 13, 2006 | 20.00 | 20.01 | 19.60 | 19.84 | 294,392 | -0.13(-0.65%) |
Feb 10, 2006 | 19.89 | 20.10 | 19.81 | 19.97 | 520,994 | +0.07(+0.35%) |
Feb 09, 2006 | 19.73 | 19.98 | 19.73 | 19.90 | 118,184 | +0.19(+0.96%) |
Feb 08, 2006 | 19.81 | 19.90 | 19.70 | 19.71 | 179,071 | -0.71(-3.48%) |
Feb 07, 2006 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) |