Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 23.09 | 23.66 | 23.09 | 23.63 | 142,155 | +0.56(+2.43%) |
Mar 30, 2006 | 23.05 | 23.30 | 22.94 | 23.07 | 77,649 | +0.03(+0.11%) |
Mar 29, 2006 | 22.53 | 23.20 | 22.36 | 23.04 | 98,032 | +0.63(+2.81%) |
Mar 28, 2006 | 22.22 | 22.52 | 22.01 | 22.42 | 74,015 | +0.23(+1.02%) |
Mar 27, 2006 | 21.93 | 22.55 | 21.93 | 22.19 | 75,023 | +0.18(+0.84%) |
Mar 24, 2006 | 21.82 | 22.20 | 21.44 | 22.01 | 32,939 | +0.12(+0.54%) |
Mar 23, 2006 | 21.80 | 22.00 | 21.59 | 21.89 | 49,863 | +0.08(+0.38%) |
Mar 22, 2006 | 21.91 | 21.95 | 21.51 | 21.80 | 61,911 | -0.09(-0.42%) |
Mar 21, 2006 | 21.46 | 22.08 | 21.44 | 21.90 | 66,437 | +0.34(+1.56%) |
Mar 20, 2006 | 21.84 | 21.90 | 21.09 | 21.56 | 103,889 | -0.49(-2.24%) |
Mar 17, 2006 | 22.29 | 22.29 | 21.80 | 22.06 | 170,717 | -0.23(-1.05%) |
Mar 16, 2006 | 22.21 | 22.29 | 22.01 | 22.29 | 42,433 | +0.11(+0.49%) |
Mar 15, 2006 | 21.89 | 22.28 | 21.84 | 22.18 | 69,434 | +0.29(+1.34%) |
Mar 14, 2006 | 20.97 | 21.92 | 20.97 | 21.89 | 111,076 | +0.81(+3.86%) |
Mar 13, 2006 | 20.82 | 21.10 | 20.61 | 21.07 | 146,976 | +0.50(+2.45%) |
Mar 10, 2006 | 20.08 | 20.96 | 20.08 | 20.57 | 239,156 | +0.68(+3.41%) |
Mar 09, 2006 | 19.86 | 19.92 | 19.56 | 19.89 | 199,524 | +0.47(+2.42%) |
Mar 08, 2006 | 19.20 | 19.60 | 19.16 | 19.42 | 92,782 | +0.19(+1.00%) |
Mar 07, 2006 | 19.20 | 19.41 | 19.11 | 19.23 | 119,905 | +0.01(+0.04%) |
Mar 06, 2006 | 19.35 | 19.47 | 19.08 | 19.22 | 57,235 | +0.03(+0.13%) |
Mar 03, 2006 | 19.55 | 19.62 | 18.93 | 19.20 | 47,933 | -0.32(-1.63%) |
Mar 02, 2006 | 19.24 | 19.62 | 18.92 | 19.52 | 98,210 | +0.33(+1.70%) |
Mar 01, 2006 | 19.10 | 19.24 | 18.71 | 19.19 | 89,172 | +0.26(+1.37%) |
Feb 28, 2006 | 18.78 | 19.19 | 18.69 | 18.93 | 62,716 | +0.15(+0.80%) |
Feb 27, 2006 | 18.64 | 18.83 | 18.48 | 18.78 | 28,449 | +0.31(+1.68%) |
Feb 24, 2006 | 18.62 | 18.67 | 18.44 | 18.47 | 50,636 | -0.01(-0.05%) |
Feb 23, 2006 | 18.80 | 18.84 | 18.39 | 18.48 | 55,523 | -0.33(-1.74%) |
Feb 22, 2006 | 19.34 | 19.35 | 18.53 | 18.80 | 125,493 | -0.29(-1.49%) |
Feb 21, 2006 | 19.16 | 19.58 | 18.92 | 19.09 | 59,338 | -0.08(-0.39%) |
Feb 17, 2006 | 19.11 | 19.26 | 18.79 | 19.16 | 100,622 | +0.15(+0.79%) |
Feb 16, 2006 | 18.71 | 19.24 | 18.54 | 19.01 | 45,926 | +0.02(+0.09%) |
Feb 15, 2006 | 18.78 | 19.11 | 18.65 | 19.00 | 51,682 | +0.26(+1.39%) |
Feb 14, 2006 | 18.85 | 19.16 | 18.61 | 18.74 | 54,705 | +0.01(+0.04%) |
Feb 13, 2006 | 18.74 | 19.29 | 18.44 | 18.73 | 35,381 | -0.06(-0.31%) |
Feb 10, 2006 | 19.10 | 19.10 | 18.07 | 18.79 | 80,951 | -0.21(-1.10%) |
Feb 09, 2006 | 18.86 | 19.36 | 18.86 | 19.00 | 119,578 | +0.19(+1.03%) |
Feb 08, 2006 | 19.03 | 19.03 | 18.74 | 18.80 | 69,237 | -0.20(-1.06%) |
Feb 07, 2006 | 18.90 | 19.11 | 18.86 | 19.00 | 50,850 | +0.01(+0.04%) |
Feb 06, 2006 | 19.10 | 19.11 | 18.89 | 19.00 | 225,816 | -0.05(-0.26%) |
Feb 03, 2006 | 19.02 | 19.16 | 18.79 | 19.05 | 40,940 | -0.07(-0.35%) |
Feb 02, 2006 | 19.28 | 19.52 | 18.74 | 19.11 | 79,310 | -0.18(-0.96%) |
Feb 01, 2006 | 18.33 | 19.70 | 18.31 | 19.30 | 272,402 | +0.98(+5.35%) |
Jan 31, 2006 | 18.29 | 18.63 | 18.24 | 18.32 | 297,313 | +0.37(+2.06%) |
Jan 30, 2006 | 18.27 | 18.27 | 17.68 | 17.95 | 129,118 | -0.29(-1.56%) |
Jan 27, 2006 | 18.47 | 18.47 | 18.02 | 18.23 | 79,714 | -0.07(-0.37%) |
Jan 26, 2006 | 18.57 | 18.57 | 18.23 | 18.30 | 89,616 | -0.18(-0.95%) |
Jan 25, 2006 | 18.44 | 18.54 | 18.26 | 18.48 | 69,146 | +0.03(+0.18%) |
Jan 24, 2006 | 18.44 | 18.56 | 18.32 | 18.44 | 71,745 | -0.01(-0.05%) |
Jan 23, 2006 | 18.58 | 18.58 | 18.37 | 18.45 | 118,259 | -0.13(-0.72%) |
Jan 20, 2006 | 18.53 | 18.70 | 18.27 | 18.58 | 61,634 | +0.19(+1.05%) |
Jan 19, 2006 | 18.43 | 18.53 | 18.29 | 18.39 | 135,011 | -0.06(-0.32%) |
Jan 18, 2006 | 18.11 | 18.61 | 18.06 | 18.45 | 94,674 | +0.01(+0.05%) |
Jan 17, 2006 | 18.69 | 18.82 | 17.81 | 18.44 | 97,832 | -0.39(-2.05%) |
Jan 13, 2006 | 18.68 | 18.87 | 18.53 | 18.83 | 63,872 | +0.03(+0.13%) |
Jan 12, 2006 | 18.90 | 18.90 | 18.53 | 18.80 | 100,919 | -0.06(-0.31%) |
Jan 11, 2006 | 18.84 | 18.89 | 18.73 | 18.86 | 72,411 | +0.14(+0.76%) |
Jan 10, 2006 | 18.64 | 18.82 | 18.33 | 18.72 | 85,083 | +0.24(+1.32%) |
Jan 09, 2006 | 18.38 | 18.58 | 18.38 | 18.48 | 58,814 | +0.08(+0.46%) |
Jan 06, 2006 | 18.40 | 18.48 | 18.13 | 18.39 | 174,870 | +0.12(+0.64%) |
Jan 05, 2006 | 18.23 | 18.31 | 17.87 | 18.27 | 113,455 | +0.23(+1.25%) |
Jan 04, 2006 | 17.70 | 18.35 | 17.49 | 18.05 | 315,178 | +0.47(+2.67%) |