Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 19.62 | 19.71 | 19.52 | 19.71 | 17,821 | +0.13(+0.68%) |
Mar 30, 2006 | 19.52 | 19.65 | 19.47 | 19.58 | 4,510 | -0.09(-0.44%) |
Mar 29, 2006 | 19.49 | 19.67 | 19.25 | 19.67 | 22,015 | +0.44(+2.31%) |
Mar 28, 2006 | 19.43 | 19.58 | 19.18 | 19.23 | 18,626 | -0.30(-1.56%) |
Mar 27, 2006 | 19.48 | 19.55 | 19.34 | 19.53 | 14,300 | +0.01(+0.03%) |
Mar 24, 2006 | 19.42 | 19.54 | 19.32 | 19.52 | 11,741 | +0.21(+1.06%) |
Mar 23, 2006 | 19.27 | 19.44 | 19.06 | 19.32 | 35,068 | -0.01(-0.03%) |
Mar 22, 2006 | 19.02 | 19.34 | 18.95 | 19.32 | 26,301 | +0.21(+1.11%) |
Mar 21, 2006 | 19.23 | 19.38 | 18.94 | 19.11 | 53,522 | -0.21(-1.10%) |
Mar 20, 2006 | 19.45 | 19.45 | 19.16 | 19.32 | 27,598 | -0.03(-0.14%) |
Mar 17, 2006 | 19.54 | 19.54 | 19.28 | 19.35 | 152,960 | -0.09(-0.48%) |
Mar 16, 2006 | 19.46 | 19.46 | 19.28 | 19.44 | 28,167 | +0.10(+0.51%) |
Mar 15, 2006 | 19.46 | 19.46 | 19.25 | 19.34 | 24,974 | -0.05(-0.24%) |
Mar 14, 2006 | 19.05 | 19.39 | 18.93 | 19.39 | 32,158 | +0.16(+0.83%) |
Mar 13, 2006 | 19.02 | 19.25 | 19.02 | 19.23 | 31,754 | +0.21(+1.11%) |
Mar 10, 2006 | 18.62 | 19.09 | 18.44 | 19.02 | 12,601 | +0.38(+2.06%) |
Mar 09, 2006 | 18.95 | 19.18 | 18.64 | 18.64 | 18,203 | -0.34(-1.81%) |
Mar 08, 2006 | 18.67 | 19.12 | 18.67 | 18.98 | 33,106 | +0.10(+0.53%) |
Mar 07, 2006 | 18.88 | 18.99 | 18.69 | 18.88 | 21,969 | +0.05(+0.25%) |
Mar 06, 2006 | 18.84 | 18.95 | 18.70 | 18.83 | 36,765 | -0.15(-0.77%) |
Mar 03, 2006 | 18.92 | 19.21 | 18.80 | 18.98 | 12,022 | -0.09(-0.45%) |
Mar 02, 2006 | 19.10 | 19.15 | 18.92 | 19.07 | 33,450 | -0.03(-0.17%) |
Mar 01, 2006 | 18.94 | 19.12 | 18.77 | 19.10 | 10,742 | +0.11(+0.59%) |
Feb 28, 2006 | 19.24 | 19.28 | 18.89 | 18.99 | 45,369 | -0.25(-1.31%) |
Feb 27, 2006 | 18.60 | 19.38 | 18.60 | 19.24 | 19,697 | +0.22(+1.15%) |
Feb 24, 2006 | 18.62 | 19.07 | 18.39 | 19.02 | 45,889 | +0.24(+1.27%) |
Feb 23, 2006 | 18.87 | 19.01 | 18.78 | 18.78 | 27,647 | -0.26(-1.36%) |
Feb 22, 2006 | 18.73 | 19.39 | 18.60 | 19.04 | 21,131 | +0.51(+2.75%) |
Feb 21, 2006 | 18.87 | 18.95 | 18.31 | 18.53 | 13,526 | -0.46(-2.40%) |
Feb 17, 2006 | 19.19 | 19.19 | 18.71 | 18.99 | 24,402 | -0.09(-0.49%) |
Feb 16, 2006 | 18.64 | 19.12 | 18.64 | 19.08 | 16,476 | +0.34(+1.84%) |
Feb 15, 2006 | 18.52 | 18.74 | 18.32 | 18.74 | 19,901 | +0.36(+1.94%) |
Feb 14, 2006 | 18.16 | 18.50 | 18.13 | 18.38 | 23,296 | +0.24(+1.35%) |
Feb 13, 2006 | 18.10 | 18.27 | 18.10 | 18.13 | 10,342 | -0.01(-0.04%) |
Feb 10, 2006 | 18.03 | 18.25 | 17.86 | 18.14 | 51,616 | +0.01(+0.04%) |
Feb 09, 2006 | 18.37 | 18.39 | 18.03 | 18.13 | 9,828 | -0.22(-1.23%) |
Feb 08, 2006 | 18.46 | 18.46 | 18.21 | 18.36 | 15,384 | +0.20(+1.09%) |
Feb 07, 2006 | 18.03 | 18.27 | 18.03 | 18.16 | 13,898 | +0.06(+0.33%) |
Feb 06, 2006 | 18.19 | 18.33 | 18.10 | 18.10 | 6,070 | -0.17(-0.94%) |
Feb 03, 2006 | 18.25 | 18.50 | 18.25 | 18.27 | 6,114 | -0.07(-0.40%) |
Feb 02, 2006 | 18.52 | 18.52 | 18.21 | 18.35 | 47,144 | -0.33(-1.77%) |
Feb 01, 2006 | 18.51 | 18.68 | 18.33 | 18.68 | 31,038 | +0.15(+0.82%) |
Jan 31, 2006 | 18.37 | 18.52 | 18.35 | 18.52 | 28,498 | -0.01(-0.07%) |
Jan 30, 2006 | 18.38 | 18.66 | 18.37 | 18.54 | 11,793 | -0.09(-0.46%) |
Jan 27, 2006 | 18.51 | 18.91 | 18.44 | 18.62 | 23,542 | -0.05(-0.25%) |
Jan 26, 2006 | 18.52 | 18.74 | 18.35 | 18.67 | 34,073 | +0.34(+1.88%) |
Jan 25, 2006 | 18.42 | 18.45 | 18.23 | 18.33 | 18,122 | +0.00(+0.00%) |
Jan 24, 2006 | 18.49 | 18.49 | 18.21 | 18.33 | 14,625 | -0.03(-0.18%) |
Jan 23, 2006 | 18.33 | 18.36 | 18.13 | 18.36 | 4,304 | +0.36(+2.02%) |
Jan 20, 2006 | 18.36 | 18.36 | 17.95 | 17.99 | 24,135 | -0.36(-1.98%) |
Jan 19, 2006 | 18.36 | 18.36 | 18.12 | 18.36 | 11,382 | +0.08(+0.43%) |
Jan 18, 2006 | 17.96 | 18.31 | 17.96 | 18.28 | 7,497 | +0.21(+1.17%) |
Jan 17, 2006 | 17.97 | 18.31 | 17.93 | 18.07 | 13,152 | -0.13(-0.69%) |
Jan 13, 2006 | 18.25 | 18.25 | 17.93 | 18.19 | 7,122 | +0.26(+1.48%) |
Jan 12, 2006 | 18.26 | 18.26 | 17.92 | 17.93 | 9,976 | -0.36(-1.99%) |
Jan 11, 2006 | 18.33 | 18.42 | 18.09 | 18.29 | 30,386 | -0.20(-1.07%) |
Jan 10, 2006 | 18.19 | 18.49 | 18.11 | 18.49 | 32,329 | +0.26(+1.45%) |
Jan 09, 2006 | 18.27 | 18.36 | 18.07 | 18.23 | 23,784 | +0.09(+0.51%) |
Jan 06, 2006 | 17.97 | 18.25 | 17.96 | 18.13 | 21,675 | +0.07(+0.37%) |
Jan 05, 2006 | 17.86 | 18.08 | 17.86 | 18.07 | 7,346 | +0.21(+1.15%) |
Jan 04, 2006 | 17.84 | 18.15 | 17.84 | 17.86 | 15,886 | -0.11(-0.59%) |