Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 20.99 | 21.73 | 20.99 | 21.50 | 70,693 | +0.47(+2.23%) |
Mar 30, 2006 | 22.00 | 22.03 | 20.64 | 21.03 | 169,092 | -1.03(-4.67%) |
Mar 29, 2006 | 21.87 | 22.54 | 21.75 | 22.06 | 224,419 | +0.15(+0.68%) |
Mar 28, 2006 | 21.68 | 21.97 | 21.60 | 21.91 | 34,932 | +0.14(+0.64%) |
Mar 27, 2006 | 21.70 | 21.80 | 21.47 | 21.77 | 26,704 | +0.09(+0.42%) |
Mar 24, 2006 | 21.10 | 21.85 | 20.96 | 21.68 | 107,150 | +0.78(+3.73%) |
Mar 23, 2006 | 21.43 | 21.49 | 20.85 | 20.90 | 79,100 | -0.52(-2.43%) |
Mar 22, 2006 | 21.47 | 21.59 | 21.25 | 21.42 | 43,500 | -0.01(-0.05%) |
Mar 21, 2006 | 21.25 | 21.75 | 21.20 | 21.43 | 55,724 | +0.02(+0.09%) |
Mar 20, 2006 | 21.31 | 21.44 | 21.14 | 21.41 | 40,018 | +0.15(+0.71%) |
Mar 17, 2006 | 22.01 | 22.07 | 21.20 | 21.26 | 152,528 | -0.64(-2.92%) |
Mar 16, 2006 | 21.71 | 22.10 | 21.58 | 21.90 | 108,288 | +0.17(+0.78%) |
Mar 15, 2006 | 21.04 | 21.83 | 20.90 | 21.73 | 97,665 | +0.74(+3.53%) |
Mar 14, 2006 | 20.72 | 21.17 | 20.68 | 20.99 | 63,716 | +0.27(+1.30%) |
Mar 13, 2006 | 20.98 | 21.77 | 20.66 | 20.72 | 60,506 | -0.18(-0.86%) |
Mar 10, 2006 | 20.77 | 20.93 | 20.55 | 20.90 | 49,572 | +0.17(+0.82%) |
Mar 09, 2006 | 20.80 | 21.23 | 20.43 | 20.73 | 114,009 | +0.03(+0.14%) |
Mar 08, 2006 | 20.31 | 20.93 | 20.15 | 20.70 | 155,888 | +0.39(+1.92%) |
Mar 07, 2006 | 20.05 | 20.61 | 20.02 | 20.31 | 163,306 | +0.16(+0.79%) |
Mar 06, 2006 | 20.81 | 21.20 | 20.14 | 20.15 | 73,835 | -0.38(-1.85%) |
Mar 03, 2006 | 19.41 | 20.84 | 19.41 | 20.53 | 275,780 | +1.05(+5.39%) |
Mar 02, 2006 | 19.50 | 19.70 | 19.34 | 19.48 | 297,695 | +1.08(+5.87%) |
Mar 01, 2006 | 18.41 | 18.59 | 18.10 | 18.40 | 138,936 | -0.02(-0.11%) |
Feb 28, 2006 | 18.88 | 18.94 | 18.31 | 18.42 | 40,034 | -0.46(-2.44%) |
Feb 27, 2006 | 18.54 | 18.90 | 18.54 | 18.88 | 65,466 | +0.28(+1.51%) |
Feb 24, 2006 | 18.73 | 18.83 | 18.50 | 18.60 | 61,379 | -0.04(-0.21%) |
Feb 23, 2006 | 18.64 | 18.96 | 18.50 | 18.64 | 40,897 | +0.12(+0.65%) |
Feb 22, 2006 | 18.51 | 18.71 | 18.49 | 18.52 | 25,891 | +0.05(+0.27%) |
Feb 21, 2006 | 18.55 | 18.60 | 18.30 | 18.47 | 77,774 | -0.06(-0.32%) |
Feb 17, 2006 | 19.04 | 19.04 | 18.53 | 18.53 | 26,139 | -0.36(-1.91%) |
Feb 16, 2006 | 18.79 | 18.91 | 18.61 | 18.89 | 31,200 | +0.05(+0.27%) |
Feb 15, 2006 | 18.57 | 18.98 | 18.52 | 18.84 | 28,416 | +0.28(+1.51%) |
Feb 14, 2006 | 18.94 | 18.94 | 18.43 | 18.56 | 41,418 | -0.11(-0.59%) |
Feb 13, 2006 | 18.45 | 19.00 | 18.16 | 18.67 | 27,731 | +0.31(+1.69%) |
Feb 10, 2006 | 18.19 | 18.49 | 17.81 | 18.36 | 87,508 | +0.21(+1.16%) |
Feb 09, 2006 | 18.18 | 18.34 | 17.57 | 18.15 | 72,189 | +0.16(+0.89%) |
Feb 08, 2006 | 17.82 | 18.31 | 17.50 | 17.99 | 151,510 | +0.14(+0.78%) |
Feb 07, 2006 | 17.50 | 18.10 | 17.35 | 17.85 | 195,768 | +0.40(+2.29%) |
Feb 06, 2006 | 18.01 | 18.01 | 17.34 | 17.45 | 44,871 | -0.53(-2.95%) |
Feb 03, 2006 | 17.97 | 18.00 | 17.82 | 17.98 | 49,831 | +0.08(+0.45%) |
Feb 02, 2006 | 18.61 | 18.61 | 17.73 | 17.90 | 89,164 | -0.65(-3.50%) |
Feb 01, 2006 | 18.55 | 18.62 | 18.29 | 18.55 | 48,807 | -0.10(-0.54%) |
Jan 31, 2006 | 18.93 | 18.93 | 18.54 | 18.65 | 103,842 | +0.03(+0.16%) |
Jan 30, 2006 | 18.33 | 18.97 | 18.29 | 18.62 | 91,040 | +0.32(+1.75%) |
Jan 27, 2006 | 18.64 | 18.71 | 18.16 | 18.30 | 84,095 | -0.25(-1.35%) |
Jan 26, 2006 | 18.61 | 18.88 | 18.23 | 18.55 | 142,381 | +0.15(+0.82%) |
Jan 25, 2006 | 18.65 | 18.65 | 18.36 | 18.40 | 41,879 | -0.09(-0.49%) |
Jan 24, 2006 | 18.55 | 18.65 | 18.44 | 18.49 | 48,526 | -0.01(-0.05%) |
Jan 23, 2006 | 18.23 | 18.74 | 18.14 | 18.50 | 113,745 | +0.50(+2.78%) |
Jan 20, 2006 | 18.45 | 18.45 | 17.57 | 18.00 | 55,760 | -0.40(-2.17%) |
Jan 19, 2006 | 18.22 | 18.59 | 17.46 | 18.40 | 90,727 | +0.31(+1.71%) |
Jan 18, 2006 | 17.67 | 18.11 | 17.46 | 18.09 | 62,217 | +0.47(+2.67%) |
Jan 17, 2006 | 17.69 | 17.89 | 17.51 | 17.62 | 92,353 | -0.16(-0.90%) |
Jan 13, 2006 | 17.38 | 17.94 | 17.38 | 17.78 | 77,709 | +0.55(+3.19%) |
Jan 12, 2006 | 17.22 | 17.52 | 17.06 | 17.23 | 156,300 | +0.11(+0.64%) |
Jan 11, 2006 | 17.48 | 17.48 | 16.77 | 17.12 | 88,102 | -0.24(-1.38%) |
Jan 10, 2006 | 16.65 | 17.38 | 16.50 | 17.36 | 96,463 | +0.55(+3.27%) |
Jan 09, 2006 | 16.49 | 17.00 | 16.30 | 16.81 | 97,249 | +0.25(+1.51%) |
Jan 06, 2006 | 16.50 | 16.77 | 16.31 | 16.56 | 57,175 | +0.16(+0.98%) |
Jan 05, 2006 | 16.48 | 16.62 | 16.27 | 16.40 | 41,249 | -0.21(-1.26%) |
Jan 04, 2006 | 17.12 | 17.33 | 16.26 | 16.61 | 131,997 | -0.64(-3.71%) |