Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 17.98 | 18.12 | 17.76 | 17.89 | 428,941 | -0.05(-0.28%) |
Mar 30, 2006 | 17.95 | 18.04 | 17.69 | 17.94 | 761,718 | -0.03(-0.17%) |
Mar 29, 2006 | 17.76 | 17.98 | 17.69 | 17.97 | 711,995 | +0.30(+1.70%) |
Mar 28, 2006 | 18.15 | 18.20 | 17.60 | 17.67 | 562,153 | -0.48(-2.64%) |
Mar 27, 2006 | 18.15 | 18.23 | 18.05 | 18.15 | 485,729 | +0.04(+0.22%) |
Mar 24, 2006 | 18.24 | 18.40 | 17.94 | 18.11 | 764,952 | -0.20(-1.09%) |
Mar 23, 2006 | 18.28 | 18.45 | 18.10 | 18.31 | 390,500 | +0.05(+0.27%) |
Mar 22, 2006 | 18.05 | 18.30 | 17.90 | 18.26 | 920,000 | +0.25(+1.39%) |
Mar 21, 2006 | 18.13 | 18.60 | 17.99 | 18.01 | 640,648 | -0.09(-0.50%) |
Mar 20, 2006 | 18.01 | 18.30 | 17.92 | 18.10 | 511,753 | +0.09(+0.50%) |
Mar 17, 2006 | 18.01 | 18.22 | 17.67 | 18.01 | 1,614,816 | +0.00(+0.00%) |
Mar 16, 2006 | 18.78 | 18.78 | 17.96 | 18.01 | 1,172,340 | -0.59(-3.17%) |
Mar 15, 2006 | 18.57 | 18.77 | 18.42 | 18.60 | 972,656 | +0.16(+0.87%) |
Mar 14, 2006 | 18.37 | 18.60 | 18.33 | 18.44 | 1,181,703 | +0.00(+0.00%) |
Mar 13, 2006 | 18.75 | 18.90 | 18.37 | 18.44 | 1,387,591 | -0.16(-0.86%) |
Mar 10, 2006 | 18.55 | 18.94 | 18.46 | 18.60 | 685,758 | +0.00(+0.00%) |
Mar 09, 2006 | 18.61 | 19.05 | 18.51 | 18.60 | 1,041,870 | +0.04(+0.22%) |
Mar 08, 2006 | 18.25 | 18.82 | 18.17 | 18.56 | 1,179,889 | +0.19(+1.03%) |
Mar 07, 2006 | 19.38 | 19.55 | 18.03 | 18.37 | 2,689,127 | -1.06(-5.46%) |
Mar 06, 2006 | 19.62 | 19.69 | 18.81 | 19.43 | 1,379,932 | +0.01(+0.05%) |
Mar 03, 2006 | 19.22 | 19.75 | 19.09 | 19.42 | 833,422 | +0.06(+0.31%) |
Mar 02, 2006 | 19.40 | 19.51 | 18.96 | 19.36 | 936,368 | -0.13(-0.67%) |
Mar 01, 2006 | 18.90 | 19.99 | 18.78 | 19.49 | 1,307,300 | +0.71(+3.78%) |
Feb 28, 2006 | 18.91 | 18.99 | 18.46 | 18.78 | 1,131,507 | -0.13(-0.69%) |
Feb 27, 2006 | 18.42 | 19.00 | 18.38 | 18.91 | 1,114,488 | +0.44(+2.38%) |
Feb 24, 2006 | 18.44 | 18.51 | 18.20 | 18.47 | 789,174 | -0.01(-0.05%) |
Feb 23, 2006 | 18.41 | 18.78 | 18.33 | 18.48 | 955,679 | -0.08(-0.43%) |
Feb 22, 2006 | 18.99 | 19.01 | 18.22 | 18.56 | 1,747,100 | -0.35(-1.85%) |
Feb 21, 2006 | 19.49 | 19.56 | 18.54 | 18.91 | 1,157,949 | -0.44(-2.27%) |
Feb 17, 2006 | 19.77 | 19.77 | 19.14 | 19.35 | 357,023 | -0.35(-1.78%) |
Feb 16, 2006 | 19.64 | 19.80 | 19.45 | 19.70 | 423,600 | +0.18(+0.92%) |
Feb 15, 2006 | 19.48 | 19.60 | 19.00 | 19.52 | 458,887 | +0.15(+0.77%) |
Feb 14, 2006 | 19.16 | 19.40 | 18.94 | 19.37 | 413,594 | +0.31(+1.63%) |
Feb 13, 2006 | 19.29 | 19.47 | 18.95 | 19.06 | 438,989 | -0.19(-0.99%) |
Feb 10, 2006 | 19.63 | 19.65 | 18.86 | 19.25 | 1,136,470 | -0.49(-2.48%) |
Feb 09, 2006 | 20.00 | 20.26 | 19.64 | 19.74 | 685,394 | -0.20(-1.00%) |
Feb 08, 2006 | 19.39 | 19.95 | 19.39 | 19.94 | 609,385 | +0.48(+2.47%) |
Feb 07, 2006 | 19.63 | 19.66 | 19.06 | 19.46 | 664,763 | -0.08(-0.41%) |
Feb 06, 2006 | 19.53 | 19.80 | 19.26 | 19.54 | 587,024 | +0.02(+0.10%) |
Feb 03, 2006 | 19.45 | 19.91 | 19.28 | 19.52 | 606,596 | -0.03(-0.15%) |
Feb 02, 2006 | 19.84 | 19.89 | 19.40 | 19.55 | 781,100 | -0.21(-1.06%) |
Feb 01, 2006 | 19.22 | 19.85 | 19.13 | 19.76 | 1,091,149 | +0.48(+2.49%) |
Jan 31, 2006 | 19.25 | 19.50 | 19.10 | 19.28 | 1,434,168 | +0.08(+0.42%) |
Jan 30, 2006 | 19.04 | 19.47 | 19.01 | 19.20 | 762,274 | +0.14(+0.73%) |
Jan 27, 2006 | 19.10 | 19.39 | 18.85 | 19.06 | 1,053,536 | -0.04(-0.21%) |
Jan 26, 2006 | 18.08 | 19.11 | 18.08 | 19.10 | 1,529,026 | +1.23(+6.88%) |
Jan 25, 2006 | 17.99 | 17.99 | 17.64 | 17.87 | 749,028 | +0.01(+0.06%) |
Jan 24, 2006 | 17.87 | 18.25 | 17.69 | 17.86 | 868,352 | -0.05(-0.28%) |
Jan 23, 2006 | 17.92 | 17.99 | 17.65 | 17.91 | 592,318 | +0.11(+0.62%) |
Jan 20, 2006 | 18.49 | 18.49 | 17.42 | 17.80 | 1,030,448 | -0.66(-3.58%) |
Jan 19, 2006 | 17.94 | 18.63 | 17.94 | 18.46 | 818,859 | +0.61(+3.42%) |
Jan 18, 2006 | 17.76 | 17.93 | 17.52 | 17.85 | 733,497 | -0.27(-1.49%) |
Jan 17, 2006 | 18.34 | 18.48 | 17.90 | 18.12 | 568,435 | -0.39(-2.11%) |
Jan 13, 2006 | 18.50 | 18.62 | 18.24 | 18.51 | 509,388 | -0.07(-0.38%) |
Jan 12, 2006 | 18.80 | 18.90 | 18.47 | 18.58 | 518,500 | -0.33(-1.75%) |
Jan 11, 2006 | 19.07 | 19.13 | 18.66 | 18.91 | 881,604 | -0.16(-0.84%) |
Jan 10, 2006 | 18.90 | 19.15 | 18.79 | 19.07 | 638,310 | -0.01(-0.05%) |
Jan 09, 2006 | 19.10 | 19.32 | 18.86 | 19.08 | 864,300 | -0.09(-0.47%) |
Jan 06, 2006 | 19.10 | 19.37 | 18.70 | 19.17 | 541,170 | +0.12(+0.63%) |
Jan 05, 2006 | 18.89 | 19.15 | 18.88 | 19.05 | 649,145 | +0.16(+0.85%) |
Jan 04, 2006 | 18.60 | 19.03 | 18.58 | 18.89 | 840,034 | +0.15(+0.80%) |