Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 21.19 | 21.20 | 21.00 | 21.20 | 159,998 | -0.02(-0.09%) |
Mar 30, 2006 | 20.91 | 21.42 | 20.91 | 21.22 | 167,431 | +0.25(+1.19%) |
Mar 29, 2006 | 20.34 | 21.04 | 20.34 | 20.97 | 257,836 | +0.65(+3.20%) |
Mar 28, 2006 | 20.05 | 20.32 | 19.94 | 20.32 | 161,635 | +0.27(+1.35%) |
Mar 27, 2006 | 20.21 | 20.21 | 20.00 | 20.05 | 171,689 | -0.22(-1.09%) |
Mar 24, 2006 | 19.99 | 20.29 | 19.94 | 20.27 | 61,739 | +0.26(+1.30%) |
Mar 23, 2006 | 20.09 | 20.18 | 19.99 | 20.01 | 68,300 | -0.01(-0.05%) |
Mar 22, 2006 | 20.03 | 20.05 | 19.95 | 20.02 | 119,400 | +0.01(+0.05%) |
Mar 21, 2006 | 19.96 | 20.11 | 19.96 | 20.01 | 156,551 | +0.01(+0.05%) |
Mar 20, 2006 | 19.78 | 20.17 | 19.78 | 20.00 | 193,119 | +0.11(+0.55%) |
Mar 17, 2006 | 20.21 | 20.28 | 19.89 | 19.89 | 132,019 | -0.35(-1.73%) |
Mar 16, 2006 | 20.43 | 20.47 | 20.17 | 20.24 | 202,021 | -0.21(-1.03%) |
Mar 15, 2006 | 20.49 | 20.49 | 20.26 | 20.45 | 148,558 | +0.02(+0.10%) |
Mar 14, 2006 | 19.59 | 20.45 | 19.59 | 20.43 | 160,432 | +0.79(+4.02%) |
Mar 13, 2006 | 19.79 | 20.00 | 19.61 | 19.64 | 76,890 | -0.17(-0.86%) |
Mar 10, 2006 | 20.15 | 20.15 | 19.75 | 19.81 | 67,005 | -0.40(-1.98%) |
Mar 09, 2006 | 20.00 | 20.29 | 19.94 | 20.21 | 237,390 | +0.16(+0.80%) |
Mar 08, 2006 | 19.70 | 20.38 | 19.62 | 20.05 | 218,900 | +0.30(+1.52%) |
Mar 07, 2006 | 19.25 | 19.76 | 19.12 | 19.75 | 236,977 | +0.25(+1.28%) |
Mar 06, 2006 | 19.49 | 19.61 | 19.48 | 19.50 | 70,400 | -0.05(-0.26%) |
Mar 03, 2006 | 19.62 | 19.69 | 19.50 | 19.55 | 130,906 | -0.18(-0.91%) |
Mar 02, 2006 | 19.79 | 19.90 | 19.49 | 19.73 | 145,680 | -0.14(-0.70%) |
Mar 01, 2006 | 19.80 | 20.07 | 19.77 | 19.87 | 220,162 | -0.14(-0.70%) |
Feb 28, 2006 | 20.14 | 20.18 | 19.52 | 20.01 | 118,899 | -0.13(-0.65%) |
Feb 27, 2006 | 19.65 | 20.23 | 19.63 | 20.14 | 84,844 | +0.49(+2.49%) |
Feb 24, 2006 | 19.58 | 19.65 | 19.57 | 19.65 | 74,256 | +0.03(+0.15%) |
Feb 23, 2006 | 19.68 | 19.78 | 19.44 | 19.62 | 102,305 | -0.06(-0.30%) |
Feb 22, 2006 | 19.61 | 19.80 | 19.42 | 19.68 | 162,361 | +0.02(+0.10%) |
Feb 21, 2006 | 19.83 | 20.00 | 19.64 | 19.66 | 171,205 | -0.30(-1.50%) |
Feb 17, 2006 | 20.10 | 20.15 | 19.81 | 19.96 | 73,251 | -0.23(-1.14%) |
Feb 16, 2006 | 19.93 | 20.22 | 19.90 | 20.19 | 74,100 | +0.22(+1.10%) |
Feb 15, 2006 | 19.78 | 20.00 | 19.70 | 19.97 | 106,463 | +0.18(+0.91%) |
Feb 14, 2006 | 19.42 | 19.80 | 19.40 | 19.79 | 91,560 | +0.37(+1.91%) |
Feb 13, 2006 | 19.40 | 19.59 | 19.33 | 19.42 | 90,477 | -0.08(-0.41%) |
Feb 10, 2006 | 19.19 | 19.50 | 19.19 | 19.50 | 107,695 | +0.25(+1.30%) |
Feb 09, 2006 | 19.44 | 19.46 | 19.06 | 19.25 | 193,103 | -0.21(-1.08%) |
Feb 08, 2006 | 19.31 | 19.46 | 19.14 | 19.46 | 65,212 | +0.13(+0.67%) |
Feb 07, 2006 | 19.03 | 19.59 | 19.03 | 19.33 | 126,972 | +0.13(+0.68%) |
Feb 06, 2006 | 19.50 | 19.58 | 19.05 | 19.20 | 133,302 | -0.24(-1.23%) |
Feb 03, 2006 | 19.38 | 19.60 | 19.30 | 19.44 | 87,407 | -0.05(-0.26%) |
Feb 02, 2006 | 19.39 | 19.50 | 19.32 | 19.49 | 115,447 | +0.04(+0.21%) |
Feb 01, 2006 | 19.17 | 19.49 | 19.06 | 19.45 | 188,185 | +0.29(+1.51%) |
Jan 31, 2006 | 19.45 | 19.50 | 19.00 | 19.16 | 143,010 | -0.19(-0.98%) |
Jan 30, 2006 | 19.31 | 19.50 | 19.08 | 19.35 | 208,673 | +0.31(+1.63%) |
Jan 27, 2006 | 19.13 | 19.20 | 19.00 | 19.04 | 101,072 | -0.15(-0.78%) |
Jan 26, 2006 | 19.09 | 19.40 | 18.74 | 19.19 | 227,465 | +0.15(+0.79%) |
Jan 25, 2006 | 18.33 | 19.09 | 18.32 | 19.04 | 244,951 | +0.63(+3.42%) |
Jan 24, 2006 | 18.24 | 18.70 | 18.24 | 18.41 | 131,093 | +0.15(+0.82%) |
Jan 23, 2006 | 18.09 | 18.36 | 18.09 | 18.26 | 212,286 | +0.16(+0.88%) |
Jan 20, 2006 | 17.92 | 18.19 | 17.92 | 18.10 | 164,261 | +0.10(+0.56%) |
Jan 19, 2006 | 18.04 | 18.33 | 17.97 | 18.00 | 274,990 | -0.10(-0.55%) |
Jan 18, 2006 | 17.70 | 18.19 | 17.60 | 18.10 | 181,865 | +0.19(+1.06%) |
Jan 17, 2006 | 18.20 | 18.41 | 17.88 | 17.91 | 202,308 | -0.30(-1.65%) |
Jan 13, 2006 | 18.03 | 18.34 | 18.02 | 18.21 | 318,992 | +0.21(+1.17%) |
Jan 12, 2006 | 18.25 | 18.54 | 17.77 | 18.00 | 320,200 | -0.27(-1.48%) |
Jan 11, 2006 | 18.25 | 18.87 | 18.20 | 18.27 | 600,560 | +0.11(+0.61%) |
Jan 10, 2006 | 17.22 | 18.46 | 17.02 | 18.16 | 806,760 | +0.94(+5.46%) |
Jan 09, 2006 | 16.00 | 17.40 | 15.85 | 17.22 | 1,214,868 | +0.62(+3.73%) |
Jan 06, 2006 | 15.86 | 16.66 | 15.82 | 16.60 | 599,735 | +0.76(+4.80%) |
Jan 05, 2006 | 15.90 | 16.02 | 15.80 | 15.84 | 319,559 | -0.14(-0.88%) |
Jan 04, 2006 | 16.20 | 16.28 | 15.86 | 15.98 | 455,665 | -0.24(-1.48%) |