Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 20.04 | 20.04 | 19.35 | 19.77 | 574,874 | -0.32(-1.57%) |
Mar 30, 2006 | 19.73 | 20.13 | 19.73 | 20.08 | 1,096,831 | +0.42(+2.14%) |
Mar 29, 2006 | 19.07 | 19.67 | 19.03 | 19.66 | 738,437 | +0.59(+3.09%) |
Mar 28, 2006 | 18.21 | 19.07 | 18.21 | 19.07 | 1,806,885 | +0.80(+4.39%) |
Mar 27, 2006 | 17.88 | 18.31 | 17.87 | 18.27 | 1,278,674 | +0.26(+1.43%) |
Mar 24, 2006 | 17.98 | 18.18 | 17.89 | 18.01 | 1,545,185 | +0.03(+0.18%) |
Mar 23, 2006 | 17.86 | 18.37 | 17.83 | 17.98 | 1,990,171 | -0.14(-0.78%) |
Mar 22, 2006 | 18.31 | 18.48 | 17.94 | 18.12 | 1,470,620 | -0.30(-1.60%) |
Mar 21, 2006 | 18.73 | 18.80 | 18.32 | 18.42 | 1,079,032 | -0.31(-1.64%) |
Mar 20, 2006 | 19.24 | 19.37 | 18.33 | 18.73 | 1,015,050 | -0.52(-2.72%) |
Mar 17, 2006 | 19.37 | 19.50 | 19.15 | 19.25 | 647,034 | -0.12(-0.64%) |
Mar 16, 2006 | 19.79 | 19.83 | 19.13 | 19.37 | 1,571,644 | -0.41(-2.06%) |
Mar 15, 2006 | 19.43 | 19.87 | 19.43 | 19.78 | 840,423 | +0.35(+1.80%) |
Mar 14, 2006 | 18.94 | 19.50 | 18.93 | 19.43 | 634,526 | +0.56(+2.97%) |
Mar 13, 2006 | 18.44 | 18.95 | 18.44 | 18.87 | 635,969 | +0.54(+2.93%) |
Mar 10, 2006 | 18.08 | 18.33 | 17.92 | 18.33 | 352,621 | +0.21(+1.17%) |
Mar 09, 2006 | 18.15 | 18.43 | 17.96 | 18.12 | 445,467 | +0.08(+0.44%) |
Mar 08, 2006 | 18.13 | 18.21 | 17.47 | 18.04 | 1,087,210 | -0.25(-1.36%) |
Mar 07, 2006 | 18.47 | 18.58 | 17.89 | 18.29 | 884,200 | -0.28(-1.52%) |
Mar 06, 2006 | 19.87 | 19.88 | 18.53 | 18.58 | 1,737,612 | -1.23(-6.23%) |
Mar 03, 2006 | 19.61 | 20.00 | 19.35 | 19.81 | 983,299 | +0.20(+1.02%) |
Mar 02, 2006 | 19.50 | 19.77 | 19.50 | 19.61 | 551,302 | +0.13(+0.68%) |
Mar 01, 2006 | 19.08 | 19.53 | 19.08 | 19.48 | 620,094 | +0.42(+2.18%) |
Feb 28, 2006 | 19.02 | 19.22 | 18.92 | 19.06 | 1,205,552 | +0.01(+0.04%) |
Feb 27, 2006 | 19.04 | 19.10 | 18.96 | 19.05 | 751,906 | -0.09(-0.48%) |
Feb 24, 2006 | 19.06 | 19.21 | 18.98 | 19.14 | 473,369 | +0.15(+0.81%) |
Feb 23, 2006 | 19.04 | 19.16 | 18.69 | 18.99 | 683,114 | +0.03(+0.18%) |
Feb 22, 2006 | 18.95 | 19.11 | 18.76 | 18.96 | 575,836 | +0.00(+0.02%) |
Feb 21, 2006 | 19.08 | 19.29 | 18.62 | 18.95 | 1,414,816 | +0.19(+1.02%) |
Feb 17, 2006 | 18.27 | 18.79 | 18.27 | 18.76 | 1,080,475 | +0.55(+3.04%) |
Feb 16, 2006 | 17.25 | 18.54 | 17.25 | 18.21 | 2,413,510 | +1.52(+9.12%) |
Feb 15, 2006 | 16.84 | 16.84 | 16.57 | 16.69 | 1,117,517 | -0.13(-0.77%) |
Feb 14, 2006 | 16.60 | 16.88 | 16.46 | 16.82 | 1,045,838 | +0.20(+1.23%) |
Feb 13, 2006 | 16.48 | 16.67 | 16.46 | 16.61 | 1,511,991 | -0.01(-0.08%) |
Feb 10, 2006 | 16.78 | 16.90 | 16.44 | 16.63 | 663,871 | -0.30(-1.79%) |
Feb 09, 2006 | 17.57 | 17.64 | 16.92 | 16.93 | 173,183 | -0.55(-3.16%) |
Feb 08, 2006 | 17.16 | 17.48 | 16.80 | 17.48 | 569,582 | +0.33(+1.91%) |
Feb 07, 2006 | 17.81 | 17.81 | 17.05 | 17.15 | 554,669 | -0.70(-3.91%) |
Feb 06, 2006 | 18.02 | 18.31 | 17.84 | 17.85 | 652,807 | -0.20(-1.13%) |
Feb 03, 2006 | 17.54 | 18.11 | 17.40 | 18.06 | 624,905 | +0.41(+2.31%) |
Feb 02, 2006 | 17.98 | 18.10 | 17.58 | 17.65 | 816,850 | -0.37(-2.08%) |
Feb 01, 2006 | 18.56 | 18.62 | 17.99 | 18.02 | 515,703 | -0.51(-2.76%) |
Jan 31, 2006 | 18.62 | 18.63 | 18.42 | 18.53 | 537,351 | -0.08(-0.45%) |
Jan 30, 2006 | 18.61 | 19.01 | 18.61 | 18.62 | 1,015,531 | +0.03(+0.13%) |
Jan 27, 2006 | 18.38 | 18.81 | 18.38 | 18.59 | 1,107,414 | +0.32(+1.73%) |
Jan 26, 2006 | 18.50 | 18.50 | 18.25 | 18.28 | 801,456 | -0.04(-0.20%) |
Jan 25, 2006 | 18.46 | 18.48 | 18.19 | 18.31 | 551,783 | -0.10(-0.56%) |
Jan 24, 2006 | 18.33 | 18.48 | 18.29 | 18.42 | 338,189 | +0.02(+0.11%) |
Jan 23, 2006 | 18.37 | 18.46 | 18.25 | 18.40 | 459,899 | +0.02(+0.14%) |
Jan 20, 2006 | 18.92 | 18.92 | 18.19 | 18.37 | 632,121 | +0.08(+0.43%) |
Jan 19, 2006 | 17.67 | 18.42 | 17.67 | 18.29 | 548,415 | +0.67(+3.77%) |
Jan 18, 2006 | 17.84 | 17.92 | 17.49 | 17.63 | 431,997 | -0.24(-1.35%) |
Jan 17, 2006 | 18.13 | 18.29 | 17.86 | 17.87 | 518,589 | -0.17(-0.97%) |
Jan 13, 2006 | 18.04 | 18.04 | 17.71 | 18.04 | 289,602 | -0.01(-0.07%) |
Jan 12, 2006 | 18.27 | 18.28 | 17.90 | 18.06 | 629,715 | -0.25(-1.34%) |
Jan 11, 2006 | 17.90 | 18.36 | 17.77 | 18.30 | 670,125 | +0.32(+1.76%) |
Jan 10, 2006 | 17.75 | 17.98 | 17.59 | 17.98 | 415,641 | +0.22(+1.22%) |
Jan 09, 2006 | 17.25 | 17.83 | 17.25 | 17.77 | 977,045 | +0.44(+2.54%) |
Jan 06, 2006 | 16.82 | 17.36 | 16.80 | 17.33 | 855,336 | +0.55(+3.30%) |
Jan 05, 2006 | 16.75 | 16.80 | 16.49 | 16.78 | 1,524,018 | +0.04(+0.25%) |
Jan 04, 2006 | 16.01 | 16.90 | 16.01 | 16.73 | 1,019,860 | +0.69(+4.27%) |