Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 17.98 | 17.98 | 17.20 | 17.88 | 181,200 | +0.05(+0.28%) |
Mar 30, 2006 | 18.00 | 18.15 | 17.50 | 17.83 | 346,300 | -0.02(-0.11%) |
Mar 29, 2006 | 17.40 | 17.87 | 17.36 | 17.85 | 304,800 | +0.51(+2.94%) |
Mar 28, 2006 | 18.00 | 18.33 | 17.25 | 17.34 | 337,900 | -0.41(-2.31%) |
Mar 27, 2006 | 17.50 | 17.90 | 17.27 | 17.75 | 409,000 | +0.28(+1.60%) |
Mar 24, 2006 | 17.05 | 17.65 | 17.05 | 17.47 | 447,200 | +0.42(+2.46%) |
Mar 23, 2006 | 16.39 | 17.24 | 16.39 | 17.05 | 493,800 | +0.66(+4.03%) |
Mar 22, 2006 | 15.88 | 16.75 | 15.88 | 16.39 | 289,800 | +0.41(+2.57%) |
Mar 21, 2006 | 15.96 | 16.08 | 15.82 | 15.98 | 341,700 | -0.20(-1.24%) |
Mar 20, 2006 | 16.56 | 16.57 | 15.92 | 16.18 | 381,400 | -0.39(-2.35%) |
Mar 17, 2006 | 17.00 | 17.01 | 16.57 | 16.57 | 182,300 | -0.42(-2.47%) |
Mar 16, 2006 | 16.80 | 17.12 | 16.55 | 16.99 | 215,700 | +0.19(+1.13%) |
Mar 15, 2006 | 16.82 | 16.82 | 16.55 | 16.80 | 179,900 | -0.03(-0.18%) |
Mar 14, 2006 | 17.03 | 17.06 | 16.56 | 16.83 | 230,200 | -0.20(-1.17%) |
Mar 13, 2006 | 17.00 | 17.30 | 16.91 | 17.03 | 242,500 | +0.13(+0.77%) |
Mar 10, 2006 | 17.19 | 17.37 | 16.74 | 16.90 | 388,700 | -0.20(-1.17%) |
Mar 09, 2006 | 16.96 | 17.50 | 16.66 | 17.10 | 399,600 | +0.13(+0.77%) |
Mar 08, 2006 | 16.96 | 17.20 | 16.55 | 16.97 | 297,500 | -0.07(-0.41%) |
Mar 07, 2006 | 17.00 | 17.40 | 16.85 | 17.04 | 372,900 | +0.03(+0.18%) |
Mar 06, 2006 | 17.50 | 17.54 | 16.80 | 17.01 | 438,500 | -0.49(-2.80%) |
Mar 03, 2006 | 17.81 | 18.21 | 17.25 | 17.50 | 1,681,000 | -0.93(-5.05%) |
Mar 02, 2006 | 18.74 | 18.74 | 17.96 | 18.43 | 522,700 | -0.30(-1.60%) |
Mar 01, 2006 | 19.70 | 19.71 | 18.60 | 18.73 | 427,700 | -1.02(-5.16%) |
Feb 28, 2006 | 20.50 | 20.40 | 19.31 | 19.75 | 256,300 | -0.75(-3.66%) |
Feb 27, 2006 | 20.97 | 20.97 | 20.00 | 20.50 | 254,700 | -0.48(-2.29%) |
Feb 24, 2006 | 20.75 | 21.38 | 20.70 | 20.98 | 137,200 | +0.52(+2.54%) |
Feb 23, 2006 | 20.80 | 20.91 | 20.25 | 20.46 | 173,300 | -0.45(-2.15%) |
Feb 22, 2006 | 20.80 | 20.98 | 20.20 | 20.91 | 249,200 | -0.60(-2.79%) |
Feb 21, 2006 | 22.30 | 22.47 | 21.24 | 21.51 | 289,000 | -0.49(-2.23%) |
Feb 17, 2006 | 21.45 | 22.66 | 21.10 | 22.00 | 669,700 | +1.15(+5.52%) |
Feb 16, 2006 | 19.50 | 21.23 | 19.11 | 20.85 | 487,600 | +2.08(+11.08%) |
Feb 15, 2006 | 18.65 | 19.00 | 18.51 | 18.77 | 185,200 | +0.36(+1.96%) |
Feb 14, 2006 | 19.00 | 19.00 | 17.90 | 18.41 | 398,300 | -0.88(-4.56%) |
Feb 13, 2006 | 19.95 | 20.25 | 19.03 | 19.29 | 188,700 | -0.59(-2.97%) |
Feb 10, 2006 | 20.22 | 20.41 | 19.50 | 19.88 | 254,100 | -0.34(-1.68%) |
Feb 09, 2006 | 21.00 | 21.59 | 20.00 | 20.22 | 267,300 | -0.81(-3.85%) |
Feb 08, 2006 | 21.90 | 22.22 | 21.00 | 21.03 | 294,100 | -0.62(-2.86%) |
Feb 07, 2006 | 22.64 | 22.64 | 21.22 | 21.65 | 313,800 | -1.00(-4.42%) |
Feb 06, 2006 | 22.40 | 23.95 | 22.40 | 22.65 | 234,700 | +0.02(+0.09%) |
Feb 03, 2006 | 22.50 | 23.33 | 21.90 | 22.63 | 215,300 | +0.08(+0.35%) |
Feb 02, 2006 | 23.35 | 23.74 | 21.90 | 22.55 | 290,200 | -0.79(-3.38%) |
Feb 01, 2006 | 23.25 | 24.23 | 23.15 | 23.34 | 250,900 | -0.49(-2.06%) |
Jan 31, 2006 | 23.75 | 25.40 | 23.03 | 23.83 | 769,100 | -0.28(-1.16%) |
Jan 30, 2006 | 22.35 | 24.29 | 22.05 | 24.11 | 511,700 | +1.31(+5.75%) |
Jan 27, 2006 | 23.48 | 23.50 | 22.41 | 22.80 | 287,600 | +0.05(+0.22%) |
Jan 26, 2006 | 22.25 | 23.01 | 21.11 | 22.75 | 505,900 | +0.41(+1.84%) |
Jan 25, 2006 | 23.94 | 23.95 | 22.10 | 22.34 | 499,500 | -1.23(-5.22%) |
Jan 24, 2006 | 24.50 | 24.60 | 23.00 | 23.57 | 562,400 | -0.83(-3.40%) |
Jan 23, 2006 | 22.50 | 24.47 | 22.41 | 24.40 | 1,276,500 | +2.02(+9.03%) |
Jan 20, 2006 | 23.50 | 24.00 | 22.05 | 22.38 | 1,323,200 | +0.10(+0.45%) |
Jan 19, 2006 | 18.19 | 22.28 | 17.80 | 22.28 | 2,294,400 | +4.32(+24.05%) |
Jan 18, 2006 | 18.53 | 18.64 | 17.30 | 17.96 | 366,400 | -0.31(-1.70%) |
Jan 17, 2006 | 17.15 | 19.00 | 17.15 | 18.27 | 522,000 | +1.31(+7.72%) |
Jan 13, 2006 | 17.39 | 17.63 | 16.66 | 16.96 | 247,100 | -0.47(-2.70%) |
Jan 12, 2006 | 17.51 | 18.15 | 17.39 | 17.43 | 362,000 | +0.06(+0.35%) |
Jan 11, 2006 | 17.01 | 17.75 | 17.01 | 17.37 | 393,200 | +0.42(+2.48%) |
Jan 10, 2006 | 16.06 | 17.00 | 15.86 | 16.95 | 478,700 | +0.61(+3.73%) |
Jan 09, 2006 | 16.90 | 17.03 | 16.20 | 16.34 | 304,200 | -0.76(-4.44%) |
Jan 06, 2006 | 16.95 | 17.60 | 16.95 | 17.10 | 334,900 | +0.11(+0.65%) |
Jan 05, 2006 | 17.50 | 17.74 | 16.79 | 16.99 | 242,800 | -0.66(-3.74%) |
Jan 04, 2006 | 17.20 | 17.79 | 16.80 | 17.65 | 199,300 | +0.43(+2.50%) |