Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 19.25 | 19.67 | 19.25 | 19.57 | 534,404 | +0.69(+3.68%) |
Mar 30, 2006 | 19.06 | 19.16 | 18.78 | 18.87 | 508,205 | -0.14(-0.74%) |
Mar 29, 2006 | 19.00 | 19.06 | 18.93 | 19.01 | 453,572 | +0.05(+0.25%) |
Mar 28, 2006 | 18.94 | 19.11 | 18.78 | 18.97 | 841,116 | +0.03(+0.15%) |
Mar 27, 2006 | 19.11 | 19.32 | 18.79 | 18.94 | 512,998 | -0.36(-1.85%) |
Mar 24, 2006 | 19.41 | 19.47 | 19.30 | 19.30 | 265,285 | +0.04(+0.23%) |
Mar 23, 2006 | 19.44 | 19.47 | 19.09 | 19.25 | 420,558 | -0.33(-1.66%) |
Mar 22, 2006 | 19.44 | 19.61 | 19.39 | 19.58 | 332,165 | +0.33(+1.71%) |
Mar 21, 2006 | 19.72 | 19.99 | 17.85 | 19.25 | 808,741 | -0.90(-4.47%) |
Mar 20, 2006 | 20.01 | 20.19 | 19.95 | 20.15 | 371,356 | +0.31(+1.56%) |
Mar 17, 2006 | 19.72 | 19.91 | 19.62 | 19.84 | 614,809 | +0.26(+1.34%) |
Mar 16, 2006 | 19.30 | 19.63 | 19.25 | 19.58 | 472,103 | +0.47(+2.46%) |
Mar 15, 2006 | 18.84 | 19.20 | 18.83 | 19.11 | 499,792 | +0.25(+1.34%) |
Mar 14, 2006 | 18.80 | 19.01 | 18.78 | 18.85 | 454,531 | -0.15(-0.79%) |
Mar 13, 2006 | 19.29 | 19.29 | 18.78 | 19.01 | 497,769 | -0.27(-1.41%) |
Mar 10, 2006 | 19.01 | 19.38 | 19.01 | 19.28 | 662,414 | +0.54(+2.91%) |
Mar 09, 2006 | 18.32 | 18.96 | 18.32 | 18.73 | 775,088 | +0.37(+1.99%) |
Mar 08, 2006 | 18.31 | 18.55 | 17.84 | 18.37 | 1,474,350 | -0.51(-2.69%) |
Mar 07, 2006 | 19.58 | 19.61 | 18.26 | 18.87 | 1,431,751 | -0.61(-3.13%) |
Mar 06, 2006 | 19.71 | 20.16 | 19.48 | 19.48 | 1,533,989 | -0.23(-1.14%) |
Mar 03, 2006 | 19.34 | 19.72 | 19.26 | 19.71 | 1,554,011 | +0.95(+5.06%) |
Mar 02, 2006 | 18.78 | 18.83 | 18.41 | 18.76 | 908,103 | +0.56(+3.10%) |
Mar 01, 2006 | 17.85 | 18.36 | 17.78 | 18.20 | 951,128 | +0.99(+5.73%) |
Feb 28, 2006 | 16.92 | 17.32 | 17.14 | 17.21 | 522,796 | +0.29(+1.72%) |
Feb 27, 2006 | 16.76 | 17.01 | 16.67 | 16.92 | 480,090 | +0.16(+0.95%) |
Feb 24, 2006 | 16.97 | 16.97 | 16.75 | 16.76 | 498,195 | -0.20(-1.16%) |
Feb 23, 2006 | 17.06 | 17.06 | 16.90 | 16.96 | 722,585 | -0.17(-0.99%) |
Feb 22, 2006 | 17.02 | 17.16 | 16.98 | 17.13 | 1,086,061 | +0.03(+0.16%) |
Feb 21, 2006 | 16.84 | 17.14 | 16.82 | 17.10 | 897,028 | +0.37(+2.19%) |
Feb 17, 2006 | 16.88 | 16.88 | 16.53 | 16.73 | 1,655,716 | -0.11(-0.67%) |
Feb 16, 2006 | 16.81 | 16.85 | 16.60 | 16.85 | 478,173 | +0.49(+2.99%) |
Feb 15, 2006 | 16.20 | 16.39 | 16.15 | 16.36 | 392,017 | +0.19(+1.16%) |
Feb 14, 2006 | 16.14 | 16.34 | 16.01 | 16.17 | 348,033 | +0.03(+0.17%) |
Feb 13, 2006 | 16.53 | 16.60 | 15.94 | 16.14 | 896,176 | +0.27(+1.72%) |
Feb 10, 2006 | 16.08 | 16.08 | 15.74 | 15.87 | 626,311 | -0.15(-0.94%) |
Feb 09, 2006 | 15.96 | 16.16 | 15.87 | 16.02 | 657,302 | +0.06(+0.35%) |
Feb 08, 2006 | 15.98 | 15.99 | 15.59 | 15.96 | 442,816 | -0.03(-0.18%) |
Feb 07, 2006 | 15.84 | 16.24 | 15.84 | 15.99 | 705,971 | +0.49(+3.15%) |
Feb 06, 2006 | 15.45 | 15.50 | 15.39 | 15.50 | 489,888 | +0.39(+2.55%) |
Feb 03, 2006 | 15.24 | 15.24 | 15.03 | 15.12 | 499,366 | +0.09(+0.63%) |
Feb 02, 2006 | 15.25 | 15.25 | 14.94 | 15.02 | 560,283 | -0.23(-1.48%) |
Feb 01, 2006 | 15.13 | 15.26 | 15.07 | 15.25 | 352,400 | +0.17(+1.12%) |
Jan 31, 2006 | 14.94 | 15.09 | 14.94 | 15.08 | 352,293 | +0.33(+2.23%) |
Jan 30, 2006 | 14.83 | 14.84 | 14.74 | 14.75 | 314,380 | -0.13(-0.88%) |
Jan 27, 2006 | 14.78 | 14.95 | 14.70 | 14.88 | 596,279 | +0.31(+2.13%) |
Jan 26, 2006 | 14.41 | 14.57 | 14.37 | 14.57 | 341,856 | +0.12(+0.84%) |
Jan 25, 2006 | 18.31 | 14.45 | 14.10 | 14.45 | 364,540 | +0.50(+3.57%) |
Jan 24, 2006 | 13.89 | 14.01 | 13.88 | 13.95 | 437,811 | +0.40(+2.98%) |
Jan 23, 2006 | 13.62 | 13.65 | 13.49 | 13.55 | 309,801 | -0.15(-1.10%) |
Jan 20, 2006 | 13.90 | 13.99 | 13.63 | 13.70 | 486,906 | -0.09(-0.68%) |
Jan 19, 2006 | 13.44 | 13.85 | 13.44 | 13.79 | 345,371 | +0.71(+5.46%) |
Jan 18, 2006 | 13.27 | 13.29 | 13.08 | 13.08 | 400,323 | -0.37(-2.72%) |
Jan 17, 2006 | 13.65 | 13.65 | 13.38 | 13.45 | 344,625 | -0.42(-3.05%) |
Jan 13, 2006 | 13.71 | 13.89 | 13.63 | 13.87 | 467,310 | +0.16(+1.16%) |
Jan 12, 2006 | 13.57 | 13.71 | 13.55 | 13.71 | 237,702 | +0.25(+1.88%) |
Jan 11, 2006 | 13.60 | 13.61 | 13.27 | 13.46 | 436,000 | -0.14(-1.04%) |
Jan 10, 2006 | 13.62 | 13.64 | 13.46 | 13.60 | 741,328 | -0.25(-1.83%) |
Jan 09, 2006 | 13.78 | 13.88 | 13.71 | 13.85 | 543,137 | +0.24(+1.79%) |
Jan 06, 2006 | 13.72 | 13.72 | 13.57 | 13.61 | 292,229 | -0.12(-0.89%) |
Jan 05, 2006 | 13.79 | 13.80 | 13.62 | 13.73 | 324,391 | -0.08(-0.54%) |
Jan 04, 2006 | 13.73 | 13.86 | 13.71 | 13.80 | 378,385 | +0.20(+1.45%) |