Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 19.09 | 19.19 | 18.95 | 19.14 | 233,853 | +0.20(+1.05%) |
Mar 30, 2006 | 19.15 | 19.15 | 18.90 | 18.95 | 109,801 | -0.13(-0.67%) |
Mar 29, 2006 | 19.21 | 19.21 | 18.83 | 19.07 | 389,091 | +0.04(+0.22%) |
Mar 28, 2006 | 19.33 | 19.33 | 18.95 | 19.03 | 166,297 | -0.22(-1.12%) |
Mar 27, 2006 | 19.41 | 19.41 | 19.13 | 19.25 | 243,012 | -0.11(-0.54%) |
Mar 24, 2006 | 19.59 | 19.59 | 19.31 | 19.35 | 152,733 | -0.16(-0.84%) |
Mar 23, 2006 | 19.78 | 19.78 | 19.48 | 19.52 | 321,266 | -0.13(-0.65%) |
Mar 22, 2006 | 19.58 | 19.72 | 19.51 | 19.65 | 368,823 | +0.06(+0.33%) |
Mar 21, 2006 | 19.58 | 19.71 | 19.52 | 19.58 | 633,558 | +0.03(+0.15%) |
Mar 20, 2006 | 19.62 | 19.64 | 19.50 | 19.55 | 599,565 | +0.00(+0.00%) |
Mar 17, 2006 | 19.51 | 19.66 | 19.43 | 19.55 | 383,470 | +0.14(+0.72%) |
Mar 16, 2006 | 19.29 | 19.50 | 19.29 | 19.41 | 501,539 | +0.16(+0.82%) |
Mar 15, 2006 | 18.96 | 19.26 | 18.94 | 19.26 | 389,257 | +0.27(+1.45%) |
Mar 14, 2006 | 18.62 | 19.05 | 18.62 | 18.98 | 682,191 | +0.35(+1.88%) |
Mar 13, 2006 | 18.56 | 18.81 | 18.52 | 18.63 | 254,727 | +0.09(+0.47%) |
Mar 10, 2006 | 18.33 | 18.54 | 18.28 | 18.54 | 243,099 | +0.19(+1.02%) |
Mar 09, 2006 | 18.38 | 18.47 | 18.33 | 18.36 | 201,701 | +0.00(+0.00%) |
Mar 08, 2006 | 18.23 | 18.36 | 18.12 | 18.36 | 242,037 | +0.16(+0.90%) |
Mar 07, 2006 | 18.12 | 18.19 | 18.05 | 18.19 | 243,726 | +0.09(+0.52%) |
Mar 06, 2006 | 18.06 | 18.13 | 17.99 | 18.10 | 268,893 | +0.01(+0.03%) |
Mar 03, 2006 | 18.02 | 18.18 | 17.99 | 18.09 | 627,314 | +0.10(+0.55%) |
Mar 02, 2006 | 18.17 | 18.17 | 17.94 | 17.99 | 382,984 | -0.11(-0.61%) |
Mar 01, 2006 | 18.05 | 18.12 | 17.96 | 18.10 | 214,360 | +0.02(+0.10%) |
Feb 28, 2006 | 18.28 | 18.36 | 18.01 | 18.09 | 221,641 | -0.19(-1.06%) |
Feb 27, 2006 | 18.13 | 18.38 | 18.12 | 18.28 | 177,958 | +0.08(+0.45%) |
Feb 24, 2006 | 18.27 | 18.30 | 18.04 | 18.20 | 193,040 | +0.00(+0.00%) |
Feb 23, 2006 | 18.46 | 18.46 | 18.08 | 18.20 | 214,793 | -0.22(-1.17%) |
Feb 22, 2006 | 18.26 | 18.47 | 18.14 | 18.41 | 221,974 | +0.27(+1.48%) |
Feb 21, 2006 | 18.30 | 18.31 | 18.10 | 18.14 | 414,775 | -0.04(-0.22%) |
Feb 17, 2006 | 18.41 | 18.41 | 18.17 | 18.19 | 145,187 | -0.15(-0.83%) |
Feb 16, 2006 | 18.26 | 18.44 | 18.17 | 18.34 | 274,051 | +0.19(+1.03%) |
Feb 15, 2006 | 18.17 | 18.34 | 18.03 | 18.15 | 286,154 | +0.10(+0.55%) |
Feb 14, 2006 | 17.95 | 18.12 | 17.92 | 18.05 | 130,181 | +0.18(+0.98%) |
Feb 13, 2006 | 18.18 | 18.18 | 17.83 | 17.88 | 126,149 | -0.26(-1.42%) |
Feb 10, 2006 | 17.84 | 18.14 | 17.70 | 18.13 | 331,460 | +0.37(+2.07%) |
Feb 09, 2006 | 17.75 | 17.89 | 17.64 | 17.76 | 191,868 | -0.05(-0.30%) |
Feb 08, 2006 | 17.74 | 17.83 | 17.64 | 17.82 | 129,869 | +0.11(+0.63%) |
Feb 07, 2006 | 17.62 | 17.77 | 17.57 | 17.71 | 244,540 | +0.02(+0.13%) |
Feb 06, 2006 | 17.74 | 17.74 | 17.60 | 17.68 | 137,814 | -0.01(-0.07%) |
Feb 03, 2006 | 17.86 | 17.86 | 17.54 | 17.69 | 455,766 | -0.15(-0.82%) |
Feb 02, 2006 | 17.75 | 17.85 | 17.54 | 17.84 | 450,303 | +0.11(+0.63%) |
Feb 01, 2006 | 17.89 | 18.02 | 17.62 | 17.73 | 637,056 | -0.21(-1.17%) |
Jan 31, 2006 | 17.89 | 18.01 | 17.70 | 17.94 | 472,254 | +0.11(+0.59%) |
Jan 30, 2006 | 18.16 | 18.16 | 17.68 | 17.84 | 428,815 | -0.31(-1.71%) |
Jan 27, 2006 | 18.30 | 18.30 | 18.07 | 18.14 | 388,552 | -0.04(-0.22%) |
Jan 26, 2006 | 18.09 | 18.24 | 18.01 | 18.19 | 610,900 | +0.16(+0.91%) |
Jan 25, 2006 | 18.04 | 18.04 | 17.75 | 18.02 | 1,035,986 | +0.11(+0.59%) |
Jan 24, 2006 | 18.33 | 18.33 | 17.84 | 17.92 | 614,489 | -0.33(-1.83%) |
Jan 23, 2006 | 18.16 | 18.32 | 18.06 | 18.25 | 579,976 | +0.06(+0.35%) |
Jan 20, 2006 | 18.63 | 18.65 | 18.17 | 18.19 | 433,863 | -0.36(-1.92%) |
Jan 19, 2006 | 18.99 | 19.00 | 18.52 | 18.54 | 268,484 | -0.26(-1.40%) |
Jan 18, 2006 | 18.60 | 18.83 | 18.45 | 18.81 | 218,271 | +0.19(+1.04%) |
Jan 17, 2006 | 18.71 | 18.73 | 18.41 | 18.61 | 219,519 | -0.01(-0.06%) |
Jan 13, 2006 | 18.65 | 18.71 | 18.58 | 18.62 | 293,452 | +0.06(+0.35%) |
Jan 12, 2006 | 18.99 | 18.99 | 18.50 | 18.56 | 213,322 | -0.27(-1.43%) |
Jan 11, 2006 | 18.92 | 18.92 | 18.62 | 18.83 | 296,476 | -0.07(-0.37%) |
Jan 10, 2006 | 18.92 | 18.92 | 18.70 | 18.90 | 408,789 | +0.04(+0.19%) |
Jan 09, 2006 | 18.81 | 18.98 | 18.76 | 18.86 | 331,200 | +0.13(+0.69%) |
Jan 06, 2006 | 18.65 | 18.76 | 18.58 | 18.74 | 1,123,845 | +0.09(+0.50%) |
Jan 05, 2006 | 18.67 | 18.75 | 18.58 | 18.64 | 322,325 | +0.02(+0.13%) |
Jan 04, 2006 | 18.38 | 18.62 | 18.33 | 18.62 | 532,540 | +0.32(+1.76%) |