Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 19.82 | 19.83 | 19.24 | 19.33 | 647,463 | -0.44(-2.20%) |
Mar 30, 2006 | 19.84 | 19.97 | 19.64 | 19.77 | 254,625 | +0.05(+0.28%) |
Mar 29, 2006 | 19.43 | 19.72 | 19.28 | 19.72 | 284,491 | +0.62(+3.24%) |
Mar 28, 2006 | 19.41 | 19.49 | 19.05 | 19.10 | 419,216 | -0.92(-4.61%) |
Mar 27, 2006 | 20.57 | 20.57 | 19.85 | 20.02 | 549,363 | -0.61(-2.96%) |
Mar 24, 2006 | 20.70 | 20.88 | 20.50 | 20.63 | 292,339 | -0.07(-0.35%) |
Mar 23, 2006 | 21.01 | 21.08 | 20.59 | 20.70 | 700,656 | -0.31(-1.48%) |
Mar 22, 2006 | 20.66 | 21.01 | 20.66 | 21.01 | 315,229 | +0.35(+1.69%) |
Mar 21, 2006 | 20.92 | 20.99 | 20.58 | 20.66 | 362,100 | -0.50(-2.34%) |
Mar 20, 2006 | 20.76 | 21.27 | 20.76 | 21.16 | 453,006 | +0.40(+1.92%) |
Mar 17, 2006 | 20.50 | 20.85 | 20.50 | 20.76 | 272,719 | +0.21(+1.03%) |
Mar 16, 2006 | 20.30 | 20.67 | 20.30 | 20.55 | 433,386 | -0.18(-0.89%) |
Mar 15, 2006 | 20.23 | 20.76 | 20.23 | 20.73 | 299,533 | +0.50(+2.49%) |
Mar 14, 2006 | 19.99 | 20.41 | 19.95 | 20.23 | 335,285 | +0.01(+0.07%) |
Mar 13, 2006 | 19.86 | 20.54 | 19.86 | 20.22 | 439,708 | +0.45(+2.25%) |
Mar 10, 2006 | 19.29 | 20.00 | 19.16 | 19.77 | 420,960 | +0.76(+4.01%) |
Mar 09, 2006 | 19.59 | 20.36 | 18.66 | 19.01 | 1,174,372 | -0.62(-3.18%) |
Mar 08, 2006 | 18.81 | 19.86 | 18.73 | 19.63 | 889,663 | +0.83(+4.39%) |
Mar 07, 2006 | 19.84 | 19.84 | 18.72 | 18.81 | 1,322,831 | -1.35(-6.71%) |
Mar 06, 2006 | 20.32 | 20.40 | 20.07 | 20.16 | 389,568 | -0.23(-1.13%) |
Mar 03, 2006 | 20.25 | 20.94 | 20.22 | 20.39 | 567,675 | +0.08(+0.38%) |
Mar 02, 2006 | 20.18 | 20.48 | 20.06 | 20.31 | 418,998 | -0.50(-2.38%) |
Mar 01, 2006 | 19.50 | 21.10 | 19.50 | 20.81 | 975,337 | +1.31(+6.73%) |
Feb 28, 2006 | 19.66 | 19.66 | 19.36 | 19.50 | 259,203 | -0.17(-0.84%) |
Feb 27, 2006 | 19.50 | 19.78 | 19.43 | 19.66 | 335,285 | +0.17(+0.85%) |
Feb 24, 2006 | 18.99 | 19.50 | 18.88 | 19.50 | 367,768 | +0.43(+2.26%) |
Feb 23, 2006 | 18.14 | 19.20 | 18.08 | 19.06 | 548,055 | +0.99(+5.48%) |
Feb 22, 2006 | 17.71 | 18.21 | 17.71 | 18.07 | 426,628 | +0.41(+2.34%) |
Feb 21, 2006 | 18.30 | 18.67 | 17.66 | 17.66 | 439,708 | -0.63(-3.46%) |
Feb 17, 2006 | 18.37 | 18.44 | 18.03 | 18.29 | 515,790 | -0.19(-1.02%) |
Feb 16, 2006 | 17.24 | 18.49 | 17.24 | 18.48 | 1,269,421 | +1.24(+7.18%) |
Feb 15, 2006 | 16.38 | 17.57 | 16.38 | 17.24 | 779,136 | +0.65(+3.93%) |
Feb 14, 2006 | 16.51 | 16.84 | 16.42 | 16.59 | 568,111 | +0.08(+0.47%) |
Feb 13, 2006 | 16.67 | 16.70 | 16.51 | 16.51 | 243,943 | -0.44(-2.62%) |
Feb 10, 2006 | 16.38 | 17.02 | 16.27 | 16.96 | 771,724 | +0.67(+4.11%) |
Feb 09, 2006 | 16.12 | 16.52 | 16.12 | 16.29 | 556,993 | +0.30(+1.89%) |
Feb 08, 2006 | 16.45 | 16.53 | 15.99 | 15.99 | 594,707 | -0.48(-2.90%) |
Feb 07, 2006 | 16.83 | 16.87 | 16.46 | 16.46 | 275,335 | -0.57(-3.34%) |
Feb 06, 2006 | 16.49 | 17.06 | 16.49 | 17.03 | 430,770 | +0.66(+4.01%) |
Feb 03, 2006 | 16.56 | 16.56 | 15.97 | 16.38 | 654,875 | -0.46(-2.72%) |
Feb 02, 2006 | 17.26 | 17.26 | 16.55 | 16.83 | 335,721 | -0.42(-2.45%) |
Feb 01, 2006 | 17.26 | 17.37 | 17.16 | 17.26 | 381,502 | -0.00(-0.03%) |
Jan 31, 2006 | 17.29 | 17.33 | 16.96 | 17.26 | 693,462 | -0.32(-1.80%) |
Jan 30, 2006 | 16.95 | 17.59 | 16.92 | 17.58 | 321,333 | +0.62(+3.68%) |
Jan 27, 2006 | 17.20 | 17.35 | 16.93 | 16.95 | 453,006 | -0.30(-1.73%) |
Jan 26, 2006 | 16.63 | 17.29 | 16.55 | 17.25 | 583,371 | +0.70(+4.24%) |
Jan 25, 2006 | 16.61 | 16.74 | 16.47 | 16.55 | 242,635 | -0.05(-0.33%) |
Jan 24, 2006 | 16.86 | 16.87 | 16.55 | 16.61 | 400,686 | +0.07(+0.42%) |
Jan 23, 2006 | 16.46 | 16.56 | 16.35 | 16.54 | 205,793 | +0.18(+1.09%) |
Jan 20, 2006 | 16.70 | 16.81 | 16.33 | 16.36 | 791,780 | -0.12(-0.72%) |
Jan 19, 2006 | 16.05 | 16.56 | 16.05 | 16.48 | 820,556 | +0.64(+4.06%) |
Jan 18, 2006 | 15.83 | 15.87 | 15.54 | 15.83 | 1,413,084 | -0.20(-1.26%) |
Jan 17, 2006 | 16.63 | 16.68 | 15.98 | 16.04 | 972,503 | -0.56(-3.40%) |
Jan 13, 2006 | 16.83 | 16.88 | 16.54 | 16.60 | 371,692 | -0.21(-1.26%) |
Jan 12, 2006 | 17.05 | 17.09 | 16.81 | 16.81 | 212,333 | -0.21(-1.21%) |
Jan 11, 2006 | 16.84 | 17.11 | 16.72 | 17.02 | 199,471 | +0.19(+1.12%) |
Jan 10, 2006 | 16.88 | 16.93 | 16.70 | 16.83 | 472,408 | -0.05(-0.30%) |
Jan 09, 2006 | 16.79 | 16.95 | 16.57 | 16.88 | 649,425 | +0.00(+0.00%) |
Jan 06, 2006 | 16.97 | 17.24 | 16.85 | 16.88 | 450,608 | +0.16(+0.96%) |
Jan 05, 2006 | 16.86 | 16.94 | 16.34 | 16.72 | 581,191 | +0.22(+1.33%) |
Jan 04, 2006 | 17.20 | 17.46 | 16.44 | 16.50 | 1,575,059 | +0.20(+1.24%) |