Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 22.00 | 22.00 | 22.00 | 22.00 | 1,404 | -0.50(-2.22%) |
Mar 30, 2006 | 22.50 | 22.50 | 22.50 | 22.50 | 802 | +0.40(+1.81%) |
Mar 29, 2006 | 22.10 | 22.10 | 22.10 | 22.10 | 2,714 | +0.00(+0.00%) |
Mar 28, 2006 | 21.55 | 22.10 | 21.50 | 22.10 | 2,351 | +0.55(+2.55%) |
Mar 27, 2006 | 21.55 | 21.55 | 21.55 | 21.55 | 8,265 | -0.70(-3.15%) |
Mar 24, 2006 | 21.90 | 22.35 | 22.25 | 22.25 | 297 | +2.25(+11.25%) |
Mar 21, 2006 | 20.00 | 20.75 | 20.00 | 20.00 | 926 | -1.20(-5.66%) |
Mar 20, 2006 | 21.20 | 21.20 | 21.20 | 21.20 | 3,212 | -0.10(-0.47%) |
Mar 17, 2006 | 21.30 | 21.50 | 21.30 | 21.30 | 1,000 | +0.05(+0.24%) |
Mar 16, 2006 | 21.25 | 21.25 | 21.25 | 21.25 | 2,747 | +0.25(+1.19%) |
Mar 15, 2006 | 20.55 | 21.20 | 21.00 | 21.00 | 2,285 | +0.45(+2.19%) |
Mar 14, 2006 | 21.00 | 21.15 | 20.45 | 20.55 | 3,133 | -0.45(-2.14%) |
Mar 13, 2006 | 21.00 | 21.00 | 21.00 | 21.00 | 169 | +0.17(+0.82%) |
Mar 10, 2006 | 20.83 | 20.95 | 20.83 | 20.83 | 1,797 | -0.42(-1.98%) |
Mar 09, 2006 | 21.25 | 21.25 | 21.25 | 21.25 | 2,671 | +0.00(+0.00%) |
Mar 08, 2006 | 21.25 | 21.25 | 21.25 | 21.25 | 2,728 | -0.35(-1.62%) |
Mar 07, 2006 | 21.60 | 21.60 | 21.60 | 21.60 | 2,980 | -0.50(-2.28%) |
Mar 06, 2006 | 22.10 | 22.10 | 22.10 | 22.10 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 22.10 | 22.15 | 22.10 | 22.10 | 2,939 | -0.40(-1.76%) |
Mar 02, 2006 | 22.50 | 22.50 | 21.65 | 22.50 | 954 | +0.25(+1.12%) |
Mar 01, 2006 | 22.25 | 22.25 | 22.25 | 22.25 | 2,063 | +0.75(+3.49%) |
Feb 28, 2006 | 21.20 | 21.85 | 21.00 | 21.50 | 1,428 | +0.30(+1.42%) |
Feb 27, 2006 | 21.20 | 22.00 | 21.20 | 21.20 | 1,608 | -0.10(-0.47%) |
Feb 24, 2006 | 21.30 | 21.30 | 20.70 | 21.30 | 672 | -0.20(-0.93%) |
Feb 23, 2006 | 21.50 | 21.50 | 21.50 | 21.50 | 763 | +0.10(+0.47%) |
Feb 22, 2006 | 21.40 | 21.40 | 20.65 | 21.40 | 2,251 | +0.05(+0.23%) |
Feb 21, 2006 | 21.35 | 21.35 | 21.35 | 21.35 | 1,085 | +0.35(+1.67%) |
Feb 17, 2006 | 21.00 | 21.00 | 20.75 | 21.00 | 1,058 | -0.10(-0.47%) |
Feb 16, 2006 | 21.10 | 21.10 | 21.10 | 21.10 | 2,523 | +0.10(+0.48%) |
Feb 15, 2006 | 21.00 | 21.20 | 21.00 | 21.00 | 4,875 | -0.15(-0.71%) |
Feb 14, 2006 | 21.15 | 21.25 | 21.00 | 21.15 | 11,946 | +0.10(+0.48%) |
Feb 13, 2006 | 21.05 | 21.05 | 20.55 | 21.05 | 1,519 | -0.35(-1.64%) |
Feb 10, 2006 | 21.40 | 21.40 | 21.40 | 21.40 | 180 | +0.35(+1.66%) |
Feb 09, 2006 | 21.05 | 21.05 | 21.00 | 21.05 | 1,951 | +0.55(+2.68%) |
Feb 08, 2006 | 20.50 | 20.50 | 20.50 | 20.50 | 104 | +0.00(+0.00%) |
Feb 07, 2006 | 21.00 | 20.50 | 20.20 | 20.50 | 1,034 | -0.50(-2.38%) |
Feb 06, 2006 | 21.00 | 21.00 | 20.65 | 21.00 | 1,184 | +0.70(+3.45%) |
Feb 03, 2006 | 20.30 | 20.90 | 20.30 | 20.30 | 1,082 | -0.85(-4.02%) |
Feb 02, 2006 | 21.15 | 21.30 | 21.15 | 21.15 | 4,163 | +0.90(+4.44%) |
Feb 01, 2006 | 20.25 | 20.95 | 20.25 | 20.25 | 651 | +0.00(+0.00%) |
Jan 31, 2006 | 20.25 | 20.95 | 20.25 | 20.25 | 3,118 | +0.00(+0.00%) |
Jan 30, 2006 | 20.25 | 20.25 | 20.25 | 20.25 | 4,468 | +0.25(+1.25%) |
Jan 27, 2006 | 20.00 | 20.75 | 20.00 | 20.00 | 449 | -0.05(-0.25%) |
Jan 26, 2006 | 20.05 | 20.05 | 20.05 | 20.05 | 1,880 | -0.05(-0.25%) |
Jan 25, 2006 | 20.10 | 20.75 | 20.10 | 20.10 | 2,160 | +0.65(+3.34%) |
Jan 24, 2006 | 19.45 | 19.45 | 19.45 | 19.45 | 1,825 | -0.40(-2.02%) |
Jan 23, 2006 | 19.85 | 19.85 | 19.85 | 19.85 | 1,291 | -0.15(-0.75%) |
Jan 20, 2006 | 20.00 | 20.00 | 20.00 | 20.00 | 109 | +0.50(+2.56%) |
Jan 19, 2006 | 19.50 | 19.50 | 19.40 | 19.50 | 2,424 | +0.10(+0.52%) |
Jan 18, 2006 | 19.40 | 19.40 | 19.40 | 19.40 | 6,231 | +0.00(+0.00%) |
Jan 17, 2006 | 19.40 | 19.40 | 18.75 | 19.40 | 3,569 | +0.65(+3.47%) |
Jan 13, 2006 | 18.75 | 19.20 | 18.75 | 18.75 | 1,366 | -0.10(-0.53%) |
Jan 12, 2006 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.25(+1.34%) |
Jan 11, 2006 | 18.60 | 19.10 | 18.60 | 18.60 | 1,834 | +0.10(+0.54%) |
Jan 10, 2006 | 18.50 | 18.50 | 18.50 | 18.50 | 441 | -0.50(-2.63%) |
Jan 09, 2006 | 19.00 | 19.00 | 19.00 | 19.00 | 1,461 | +0.10(+0.53%) |
Jan 06, 2006 | 18.90 | 19.50 | 18.90 | 18.90 | 977 | -0.60(-3.08%) |
Jan 05, 2006 | 19.50 | 19.50 | 19.40 | 19.50 | 534 | -0.25(-1.27%) |
Jan 04, 2006 | 18.90 | 19.75 | 19.75 | 19.75 | 129 | +0.85(+4.50%) |