Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 19.15 | 19.19 | 18.96 | 19.14 | 203,637 | +0.08(+0.44%) |
Mar 30, 2006 | 19.34 | 19.34 | 18.96 | 19.05 | 345,675 | -0.30(-1.56%) |
Mar 29, 2006 | 19.20 | 19.35 | 19.05 | 19.35 | 145,338 | +0.31(+1.62%) |
Mar 28, 2006 | 19.00 | 19.12 | 18.82 | 19.05 | 171,557 | -0.02(-0.13%) |
Mar 27, 2006 | 19.11 | 19.16 | 18.89 | 19.07 | 201,649 | -0.13(-0.66%) |
Mar 24, 2006 | 19.10 | 19.20 | 19.05 | 19.20 | 202,003 | +0.14(+0.73%) |
Mar 23, 2006 | 18.88 | 19.08 | 18.80 | 19.06 | 167,815 | +0.13(+0.67%) |
Mar 22, 2006 | 18.72 | 19.03 | 18.59 | 18.93 | 207,826 | +0.25(+1.36%) |
Mar 21, 2006 | 18.90 | 19.13 | 18.68 | 18.68 | 246,968 | -0.30(-1.56%) |
Mar 20, 2006 | 18.90 | 19.08 | 18.84 | 18.97 | 213,972 | +0.01(+0.03%) |
Mar 17, 2006 | 18.75 | 18.98 | 18.60 | 18.97 | 767,181 | +0.25(+1.36%) |
Mar 16, 2006 | 18.69 | 18.75 | 18.62 | 18.71 | 228,131 | +0.02(+0.13%) |
Mar 15, 2006 | 18.72 | 18.75 | 18.56 | 18.69 | 144,197 | +0.06(+0.32%) |
Mar 14, 2006 | 18.57 | 18.67 | 18.22 | 18.63 | 180,511 | +0.08(+0.46%) |
Mar 13, 2006 | 18.45 | 18.55 | 18.36 | 18.54 | 227,187 | +0.10(+0.52%) |
Mar 10, 2006 | 18.27 | 18.51 | 18.20 | 18.45 | 160,560 | +0.25(+1.40%) |
Mar 09, 2006 | 18.31 | 18.40 | 18.11 | 18.19 | 106,276 | -0.07(-0.40%) |
Mar 08, 2006 | 18.17 | 18.42 | 18.17 | 18.27 | 188,568 | -0.01(-0.07%) |
Mar 07, 2006 | 18.34 | 18.34 | 18.21 | 18.28 | 148,699 | +0.01(+0.03%) |
Mar 06, 2006 | 18.24 | 18.45 | 18.14 | 18.27 | 198,095 | -0.02(-0.13%) |
Mar 03, 2006 | 18.21 | 18.45 | 18.13 | 18.30 | 211,523 | -0.04(-0.23%) |
Mar 02, 2006 | 18.27 | 18.37 | 18.24 | 18.34 | 379,949 | +0.00(+0.00%) |
Mar 01, 2006 | 18.23 | 18.34 | 18.13 | 18.34 | 441,454 | +0.10(+0.56%) |
Feb 28, 2006 | 18.32 | 18.33 | 18.22 | 18.24 | 434,070 | -0.08(-0.46%) |
Feb 27, 2006 | 18.01 | 18.34 | 17.79 | 18.32 | 264,032 | +0.30(+1.64%) |
Feb 24, 2006 | 17.90 | 18.09 | 17.84 | 18.02 | 144,966 | +0.03(+0.17%) |
Feb 23, 2006 | 17.93 | 18.05 | 17.85 | 17.99 | 207,911 | -0.05(-0.27%) |
Feb 22, 2006 | 17.59 | 18.13 | 17.59 | 18.04 | 142,677 | +0.40(+2.26%) |
Feb 21, 2006 | 17.72 | 17.83 | 17.46 | 17.64 | 177,871 | -0.13(-0.71%) |
Feb 17, 2006 | 18.08 | 18.08 | 17.66 | 17.77 | 181,654 | -0.21(-1.14%) |
Feb 16, 2006 | 18.13 | 18.13 | 17.78 | 17.98 | 253,128 | +0.02(+0.13%) |
Feb 15, 2006 | 18.06 | 18.14 | 17.89 | 17.95 | 184,600 | -0.13(-0.70%) |
Feb 14, 2006 | 17.84 | 18.14 | 17.66 | 18.08 | 205,925 | +0.31(+1.74%) |
Feb 13, 2006 | 17.73 | 17.90 | 17.64 | 17.77 | 182,285 | -0.02(-0.14%) |
Feb 10, 2006 | 17.84 | 17.84 | 17.56 | 17.79 | 140,963 | -0.01(-0.03%) |
Feb 09, 2006 | 17.81 | 17.87 | 17.70 | 17.80 | 284,390 | +0.05(+0.31%) |
Feb 08, 2006 | 17.64 | 17.81 | 17.57 | 17.75 | 346,630 | +0.18(+1.03%) |
Feb 07, 2006 | 17.54 | 17.68 | 17.47 | 17.56 | 247,431 | -0.04(-0.21%) |
Feb 06, 2006 | 17.46 | 17.60 | 17.25 | 17.60 | 76,968 | +0.23(+1.32%) |
Feb 03, 2006 | 16.99 | 17.66 | 16.99 | 17.37 | 262,270 | +0.22(+1.31%) |
Feb 02, 2006 | 17.20 | 17.25 | 16.92 | 17.15 | 363,386 | +0.01(+0.07%) |
Feb 01, 2006 | 17.00 | 17.18 | 17.00 | 17.13 | 385,347 | +0.01(+0.04%) |
Jan 31, 2006 | 17.16 | 17.25 | 16.97 | 17.13 | 179,807 | -0.08(-0.49%) |
Jan 30, 2006 | 17.49 | 17.51 | 17.19 | 17.21 | 132,091 | -0.35(-2.00%) |
Jan 27, 2006 | 17.59 | 17.69 | 17.29 | 17.56 | 121,662 | -0.03(-0.17%) |
Jan 26, 2006 | 17.36 | 17.59 | 16.99 | 17.59 | 203,124 | +0.35(+2.03%) |
Jan 25, 2006 | 17.79 | 17.79 | 16.98 | 17.24 | 349,861 | -0.50(-2.83%) |
Jan 24, 2006 | 17.48 | 17.82 | 17.30 | 17.75 | 168,777 | +0.43(+2.48%) |
Jan 23, 2006 | 17.01 | 17.39 | 16.98 | 17.32 | 129,194 | +0.34(+1.99%) |
Jan 20, 2006 | 17.04 | 17.17 | 16.84 | 16.98 | 197,367 | +0.01(+0.07%) |
Jan 19, 2006 | 16.69 | 17.01 | 16.63 | 16.97 | 116,133 | +0.24(+1.45%) |
Jan 18, 2006 | 16.71 | 16.90 | 16.58 | 16.72 | 279,856 | -0.25(-1.46%) |
Jan 17, 2006 | 17.05 | 17.22 | 16.83 | 16.97 | 130,760 | -0.21(-1.20%) |
Jan 13, 2006 | 17.50 | 17.53 | 17.17 | 17.18 | 108,195 | -0.24(-1.39%) |
Jan 12, 2006 | 17.33 | 17.53 | 17.30 | 17.42 | 150,290 | +0.01(+0.03%) |
Jan 11, 2006 | 17.35 | 17.44 | 17.24 | 17.41 | 139,809 | +0.05(+0.28%) |
Jan 10, 2006 | 17.39 | 17.46 | 17.18 | 17.36 | 143,382 | +0.01(+0.04%) |
Jan 09, 2006 | 17.27 | 17.47 | 17.13 | 17.36 | 98,783 | +0.13(+0.74%) |
Jan 06, 2006 | 17.11 | 17.24 | 16.83 | 17.23 | 117,598 | +0.33(+1.93%) |
Jan 05, 2006 | 16.94 | 17.06 | 16.84 | 16.91 | 80,589 | -0.09(-0.53%) |
Jan 04, 2006 | 16.87 | 17.09 | 16.83 | 17.00 | 83,127 | +0.04(+0.21%) |