Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 19.71 | 19.84 | 19.22 | 19.79 | 554,735 | +0.12(+0.59%) |
Mar 30, 2006 | 19.78 | 19.80 | 19.60 | 19.67 | 505,383 | -0.11(-0.55%) |
Mar 29, 2006 | 19.48 | 19.91 | 19.48 | 19.78 | 1,327,009 | +0.39(+2.00%) |
Mar 28, 2006 | 19.62 | 19.66 | 19.36 | 19.39 | 756,006 | -0.19(-0.96%) |
Mar 27, 2006 | 19.10 | 19.73 | 19.09 | 19.58 | 1,364,506 | +0.48(+2.49%) |
Mar 24, 2006 | 18.83 | 19.12 | 18.83 | 19.11 | 592,232 | +0.24(+1.29%) |
Mar 23, 2006 | 18.59 | 18.91 | 18.57 | 18.86 | 568,245 | +0.22(+1.21%) |
Mar 22, 2006 | 18.57 | 18.68 | 18.49 | 18.64 | 455,754 | +0.02(+0.10%) |
Mar 21, 2006 | 18.41 | 18.81 | 18.35 | 18.62 | 876,769 | +0.19(+1.04%) |
Mar 20, 2006 | 18.37 | 18.44 | 18.21 | 18.43 | 874,012 | +0.14(+0.77%) |
Mar 17, 2006 | 18.24 | 18.37 | 18.23 | 18.29 | 726,229 | +0.03(+0.14%) |
Mar 16, 2006 | 18.23 | 18.27 | 18.13 | 18.26 | 943,492 | +0.04(+0.22%) |
Mar 15, 2006 | 18.17 | 18.26 | 18.12 | 18.22 | 860,502 | +0.05(+0.26%) |
Mar 14, 2006 | 18.10 | 18.17 | 18.03 | 18.17 | 335,819 | +0.04(+0.22%) |
Mar 13, 2006 | 18.19 | 18.19 | 18.06 | 18.13 | 326,444 | +0.01(+0.08%) |
Mar 10, 2006 | 17.95 | 18.24 | 17.92 | 18.12 | 514,757 | +0.12(+0.66%) |
Mar 09, 2006 | 18.15 | 18.28 | 17.92 | 18.00 | 825,211 | -0.16(-0.90%) |
Mar 08, 2006 | 18.03 | 18.44 | 17.97 | 18.16 | 932,463 | +0.03(+0.16%) |
Mar 07, 2006 | 18.16 | 18.39 | 18.04 | 18.13 | 474,503 | -0.02(-0.10%) |
Mar 06, 2006 | 18.32 | 18.33 | 18.08 | 18.15 | 608,500 | -0.15(-0.83%) |
Mar 03, 2006 | 18.13 | 18.37 | 18.03 | 18.31 | 597,471 | +0.09(+0.48%) |
Mar 02, 2006 | 18.13 | 18.23 | 18.03 | 18.22 | 583,410 | +0.06(+0.34%) |
Mar 01, 2006 | 18.12 | 18.25 | 18.10 | 18.16 | 1,059,843 | +0.00(+0.02%) |
Feb 28, 2006 | 18.40 | 18.35 | 18.12 | 18.15 | 802,326 | -0.25(-1.36%) |
Feb 27, 2006 | 18.14 | 18.48 | 18.14 | 18.40 | 527,440 | +0.26(+1.44%) |
Feb 24, 2006 | 18.42 | 18.42 | 18.04 | 18.14 | 1,047,160 | -0.22(-1.19%) |
Feb 23, 2006 | 18.38 | 18.47 | 18.28 | 18.36 | 427,907 | -0.09(-0.51%) |
Feb 22, 2006 | 18.41 | 18.55 | 18.34 | 18.45 | 425,977 | +0.11(+0.57%) |
Feb 21, 2006 | 18.42 | 18.48 | 18.16 | 18.35 | 538,744 | -0.02(-0.12%) |
Feb 17, 2006 | 18.53 | 18.57 | 18.31 | 18.37 | 518,341 | -0.20(-1.07%) |
Feb 16, 2006 | 18.57 | 18.62 | 18.42 | 18.57 | 611,808 | +0.01(+0.04%) |
Feb 15, 2006 | 18.50 | 18.68 | 18.32 | 18.56 | 1,118,294 | -0.00(-0.02%) |
Feb 14, 2006 | 18.13 | 18.59 | 18.07 | 18.57 | 849,198 | +0.43(+2.38%) |
Feb 13, 2006 | 18.19 | 18.24 | 18.04 | 18.13 | 819,145 | -0.13(-0.71%) |
Feb 10, 2006 | 18.03 | 18.31 | 17.99 | 18.27 | 946,525 | +0.20(+1.12%) |
Feb 09, 2006 | 17.92 | 18.27 | 17.84 | 18.06 | 994,774 | +0.11(+0.61%) |
Feb 08, 2006 | 17.95 | 18.04 | 17.86 | 17.95 | 1,414,686 | -0.17(-0.92%) |
Feb 07, 2006 | 18.13 | 18.40 | 18.05 | 18.12 | 1,217,275 | -0.07(-0.38%) |
Feb 06, 2006 | 18.67 | 18.69 | 18.17 | 18.19 | 1,486,372 | -0.57(-3.04%) |
Feb 03, 2006 | 18.83 | 18.93 | 18.53 | 18.76 | 1,087,414 | -0.11(-0.56%) |
Feb 02, 2006 | 18.97 | 19.11 | 18.78 | 18.86 | 1,025,654 | -0.16(-0.82%) |
Feb 01, 2006 | 19.40 | 19.40 | 18.82 | 19.02 | 2,229,972 | -0.77(-3.87%) |
Jan 31, 2006 | 19.31 | 19.80 | 19.13 | 19.79 | 1,915,934 | +0.27(+1.38%) |
Jan 30, 2006 | 19.01 | 19.82 | 18.97 | 19.52 | 2,229,696 | +0.25(+1.30%) |
Jan 27, 2006 | 18.17 | 19.81 | 18.17 | 19.27 | 4,129,914 | +1.29(+7.18%) |
Jan 26, 2006 | 17.59 | 17.98 | 17.29 | 17.98 | 4,114,475 | +0.12(+0.69%) |
Jan 25, 2006 | 17.81 | 17.95 | 17.71 | 17.85 | 1,022,897 | +0.11(+0.59%) |
Jan 24, 2006 | 17.43 | 17.84 | 17.41 | 17.75 | 1,417,168 | +0.38(+2.19%) |
Jan 23, 2006 | 17.17 | 17.41 | 17.05 | 17.37 | 1,037,234 | +0.27(+1.57%) |
Jan 20, 2006 | 17.01 | 17.28 | 16.92 | 17.10 | 1,758,501 | +0.04(+0.21%) |
Jan 19, 2006 | 17.45 | 17.53 | 16.93 | 17.06 | 2,360,109 | -0.59(-3.35%) |
Jan 18, 2006 | 17.67 | 17.77 | 17.60 | 17.65 | 971,614 | -0.18(-1.02%) |
Jan 17, 2006 | 17.84 | 17.87 | 17.41 | 17.83 | 1,505,396 | -0.19(-1.07%) |
Jan 13, 2006 | 18.33 | 18.36 | 17.97 | 18.03 | 1,591,970 | -0.36(-1.93%) |
Jan 12, 2006 | 18.74 | 18.74 | 18.28 | 18.38 | 920,883 | -0.46(-2.46%) |
Jan 11, 2006 | 18.93 | 18.93 | 18.61 | 18.85 | 1,080,521 | -0.12(-0.63%) |
Jan 10, 2006 | 18.66 | 18.97 | 18.54 | 18.97 | 917,299 | +0.15(+0.81%) |
Jan 09, 2006 | 18.55 | 19.04 | 18.55 | 18.81 | 933,015 | +0.26(+1.41%) |
Jan 06, 2006 | 18.66 | 18.68 | 18.39 | 18.55 | 824,659 | +0.05(+0.29%) |
Jan 05, 2006 | 18.45 | 18.66 | 18.36 | 18.50 | 699,485 | +0.05(+0.26%) |
Jan 04, 2006 | 18.55 | 18.55 | 18.43 | 18.45 | 1,100,373 | -0.21(-1.13%) |