Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 21.34 | 22.19 | 21.31 | 22.13 | 56,565 | +0.88(+4.15%) |
Mar 30, 2006 | 21.19 | 21.35 | 21.14 | 21.25 | 6,212 | -0.06(-0.29%) |
Mar 29, 2006 | 21.00 | 21.31 | 20.93 | 21.31 | 6,437 | +0.46(+2.21%) |
Mar 28, 2006 | 20.60 | 21.18 | 20.60 | 20.85 | 25,482 | +0.00(+0.00%) |
Mar 27, 2006 | 20.86 | 20.86 | 20.27 | 20.85 | 20,646 | +0.08(+0.39%) |
Mar 24, 2006 | 20.55 | 20.87 | 20.55 | 20.76 | 19,379 | +0.32(+1.56%) |
Mar 23, 2006 | 20.12 | 20.45 | 20.04 | 20.45 | 12,669 | +0.14(+0.70%) |
Mar 22, 2006 | 20.01 | 20.54 | 19.92 | 20.30 | 20,918 | +0.20(+0.98%) |
Mar 21, 2006 | 20.29 | 20.34 | 19.89 | 20.11 | 26,746 | -0.20(-1.00%) |
Mar 20, 2006 | 20.47 | 20.47 | 20.15 | 20.31 | 16,456 | -0.15(-0.73%) |
Mar 17, 2006 | 20.41 | 20.46 | 20.26 | 20.46 | 88,021 | +0.17(+0.84%) |
Mar 16, 2006 | 20.51 | 20.77 | 20.29 | 20.29 | 15,185 | -0.07(-0.37%) |
Mar 15, 2006 | 20.15 | 20.47 | 20.00 | 20.36 | 39,309 | +0.39(+1.97%) |
Mar 14, 2006 | 19.83 | 20.09 | 19.83 | 19.97 | 24,245 | +0.14(+0.68%) |
Mar 13, 2006 | 19.86 | 20.11 | 19.83 | 19.83 | 10,726 | +0.21(+1.07%) |
Mar 10, 2006 | 19.29 | 19.77 | 19.29 | 19.62 | 5,555 | +0.29(+1.51%) |
Mar 09, 2006 | 19.71 | 19.84 | 19.28 | 19.33 | 53,056 | -0.39(-1.96%) |
Mar 08, 2006 | 20.40 | 20.40 | 19.44 | 19.72 | 40,360 | -0.54(-2.65%) |
Mar 07, 2006 | 20.48 | 20.48 | 20.26 | 20.26 | 6,465 | -0.19(-0.93%) |
Mar 06, 2006 | 20.32 | 20.45 | 20.21 | 20.45 | 10,057 | -0.18(-0.86%) |
Mar 03, 2006 | 20.45 | 20.70 | 20.45 | 20.62 | 19,895 | -0.08(-0.39%) |
Mar 02, 2006 | 20.66 | 20.70 | 20.47 | 20.70 | 16,462 | +0.13(+0.63%) |
Mar 01, 2006 | 20.27 | 20.57 | 20.06 | 20.57 | 14,202 | +0.35(+1.71%) |
Feb 28, 2006 | 20.36 | 20.36 | 20.11 | 20.23 | 9,980 | -0.14(-0.67%) |
Feb 27, 2006 | 19.49 | 20.51 | 19.49 | 20.36 | 42,357 | +0.46(+2.32%) |
Feb 24, 2006 | 19.93 | 20.67 | 19.69 | 19.90 | 89,580 | -0.06(-0.31%) |
Feb 23, 2006 | 19.99 | 20.31 | 19.86 | 19.96 | 8,609 | -0.33(-1.64%) |
Feb 22, 2006 | 19.88 | 20.60 | 19.88 | 20.30 | 90,867 | +0.20(+1.01%) |
Feb 21, 2006 | 19.71 | 20.35 | 19.38 | 20.09 | 33,949 | +0.23(+1.16%) |
Feb 17, 2006 | 20.33 | 20.33 | 19.48 | 19.86 | 16,495 | -0.16(-0.81%) |
Feb 16, 2006 | 19.93 | 20.05 | 19.86 | 20.02 | 10,017 | +0.13(+0.65%) |
Feb 15, 2006 | 19.88 | 19.90 | 19.81 | 19.90 | 8,221 | +0.14(+0.69%) |
Feb 14, 2006 | 19.39 | 19.86 | 19.39 | 19.76 | 15,972 | +0.24(+1.25%) |
Feb 13, 2006 | 19.11 | 19.63 | 19.11 | 19.52 | 15,754 | +0.01(+0.07%) |
Feb 10, 2006 | 19.38 | 19.64 | 18.90 | 19.50 | 5,490 | +0.15(+0.77%) |
Feb 09, 2006 | 18.59 | 19.35 | 18.59 | 19.35 | 14,755 | +0.54(+2.85%) |
Feb 08, 2006 | 18.69 | 19.07 | 18.60 | 18.82 | 29,003 | +0.03(+0.14%) |
Feb 07, 2006 | 18.92 | 19.16 | 18.79 | 18.79 | 17,770 | -0.44(-2.29%) |
Feb 06, 2006 | 18.61 | 19.31 | 18.58 | 19.23 | 20,294 | +0.44(+2.35%) |
Feb 03, 2006 | 18.85 | 18.97 | 18.52 | 18.79 | 31,670 | -0.16(-0.82%) |
Feb 02, 2006 | 19.07 | 19.18 | 18.84 | 18.95 | 26,879 | -0.13(-0.68%) |
Feb 01, 2006 | 19.52 | 19.52 | 18.84 | 19.07 | 21,913 | -0.52(-2.67%) |
Jan 31, 2006 | 19.75 | 19.91 | 19.58 | 19.60 | 23,390 | -0.58(-2.86%) |
Jan 30, 2006 | 20.35 | 20.36 | 20.11 | 20.17 | 2,278 | -0.24(-1.16%) |
Jan 27, 2006 | 20.36 | 20.68 | 19.95 | 20.41 | 41,790 | +0.18(+0.91%) |
Jan 26, 2006 | 20.23 | 20.36 | 20.04 | 20.23 | 16,331 | +0.00(+0.00%) |
Jan 25, 2006 | 20.23 | 20.23 | 20.19 | 20.23 | 5,730 | +0.00(+0.00%) |
Jan 24, 2006 | 20.17 | 20.36 | 20.09 | 20.23 | 14,332 | -0.13(-0.63%) |
Jan 23, 2006 | 20.01 | 20.36 | 19.90 | 20.36 | 20,914 | +0.36(+1.80%) |
Jan 20, 2006 | 19.94 | 20.02 | 19.92 | 20.00 | 20,007 | +0.22(+1.10%) |
Jan 19, 2006 | 19.94 | 19.98 | 19.71 | 19.78 | 1,375 | +0.04(+0.21%) |
Jan 18, 2006 | 19.82 | 19.96 | 19.68 | 19.74 | 13,370 | -0.06(-0.31%) |
Jan 17, 2006 | 19.38 | 19.82 | 19.38 | 19.80 | 19,584 | +0.18(+0.90%) |
Jan 13, 2006 | 19.11 | 19.74 | 19.11 | 19.62 | 88,681 | +0.52(+2.74%) |
Jan 12, 2006 | 19.17 | 19.19 | 19.10 | 19.10 | 3,977 | -0.15(-0.78%) |
Jan 11, 2006 | 18.90 | 19.45 | 18.84 | 19.25 | 17,001 | +0.18(+0.96%) |
Jan 10, 2006 | 18.95 | 19.07 | 18.84 | 19.07 | 22,305 | -0.09(-0.46%) |
Jan 09, 2006 | 18.80 | 19.16 | 18.70 | 19.16 | 10,147 | +0.59(+3.18%) |
Jan 06, 2006 | 18.34 | 18.94 | 18.34 | 18.57 | 33,778 | -0.03(-0.15%) |
Jan 05, 2006 | 18.34 | 18.59 | 18.34 | 18.59 | 5,802 | +0.13(+0.70%) |
Jan 04, 2006 | 17.95 | 18.50 | 17.81 | 18.46 | 31,038 | +0.47(+2.60%) |