Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.71 | 15.87 | 15.52 | 15.87 | 54,007 | +0.21(+1.36%) |
Mar 30, 2006 | 16.27 | 16.28 | 15.62 | 15.66 | 82,302 | -0.61(-3.75%) |
Mar 29, 2006 | 15.69 | 16.27 | 15.69 | 16.27 | 81,889 | +0.67(+4.28%) |
Mar 28, 2006 | 15.98 | 16.00 | 15.56 | 15.60 | 58,654 | -0.39(-2.42%) |
Mar 27, 2006 | 15.89 | 16.03 | 15.77 | 15.99 | 76,313 | +0.10(+0.61%) |
Mar 24, 2006 | 15.98 | 15.98 | 15.62 | 15.89 | 93,765 | -0.10(-0.61%) |
Mar 23, 2006 | 15.75 | 16.02 | 15.73 | 15.99 | 67,019 | +0.25(+1.60%) |
Mar 22, 2006 | 15.23 | 15.77 | 15.23 | 15.74 | 74,764 | +0.37(+2.39%) |
Mar 21, 2006 | 15.98 | 16.05 | 15.30 | 15.37 | 105,434 | -0.65(-4.05%) |
Mar 20, 2006 | 15.64 | 16.11 | 15.59 | 16.02 | 81,579 | +0.37(+2.35%) |
Mar 17, 2006 | 15.57 | 15.77 | 15.49 | 15.65 | 164,089 | +0.15(+1.00%) |
Mar 16, 2006 | 15.59 | 15.59 | 15.21 | 15.49 | 86,846 | -0.12(-0.74%) |
Mar 15, 2006 | 15.57 | 15.69 | 15.49 | 15.61 | 64,954 | +0.03(+0.19%) |
Mar 14, 2006 | 15.64 | 15.68 | 15.56 | 15.58 | 57,725 | -0.06(-0.37%) |
Mar 13, 2006 | 15.59 | 15.82 | 15.49 | 15.64 | 76,519 | +0.15(+0.94%) |
Mar 10, 2006 | 15.40 | 15.49 | 15.35 | 15.49 | 74,557 | +0.15(+0.95%) |
Mar 09, 2006 | 15.86 | 15.87 | 14.82 | 15.35 | 167,703 | -0.71(-4.40%) |
Mar 08, 2006 | 16.07 | 16.33 | 15.77 | 16.06 | 110,184 | -0.07(-0.42%) |
Mar 07, 2006 | 16.61 | 16.61 | 15.91 | 16.12 | 131,044 | -0.53(-3.20%) |
Mar 06, 2006 | 16.66 | 16.95 | 16.59 | 16.66 | 74,764 | -0.02(-0.12%) |
Mar 03, 2006 | 16.61 | 16.84 | 16.59 | 16.68 | 49,980 | +0.04(+0.23%) |
Mar 02, 2006 | 16.56 | 16.73 | 16.51 | 16.64 | 50,393 | +0.03(+0.17%) |
Mar 01, 2006 | 16.27 | 16.62 | 16.27 | 16.61 | 57,518 | +0.03(+0.18%) |
Feb 28, 2006 | 17.02 | 17.00 | 16.58 | 16.58 | 50,290 | -0.45(-2.62%) |
Feb 27, 2006 | 17.29 | 17.29 | 17.02 | 17.02 | 37,382 | -0.26(-1.51%) |
Feb 24, 2006 | 16.76 | 17.43 | 16.71 | 17.29 | 151,593 | +0.57(+3.42%) |
Feb 23, 2006 | 16.68 | 16.92 | 16.55 | 16.71 | 94,901 | +0.03(+0.17%) |
Feb 22, 2006 | 16.41 | 16.82 | 16.36 | 16.69 | 127,429 | +0.22(+1.35%) |
Feb 21, 2006 | 16.32 | 16.46 | 16.22 | 16.46 | 98,308 | +0.18(+1.13%) |
Feb 17, 2006 | 16.09 | 16.41 | 16.01 | 16.28 | 50,909 | +0.23(+1.45%) |
Feb 16, 2006 | 15.83 | 16.22 | 15.83 | 16.05 | 72,905 | +0.29(+1.84%) |
Feb 15, 2006 | 15.54 | 15.83 | 15.52 | 15.76 | 107,809 | +0.16(+1.06%) |
Feb 14, 2006 | 15.69 | 15.80 | 15.46 | 15.59 | 69,291 | -0.13(-0.80%) |
Feb 13, 2006 | 15.64 | 15.77 | 15.64 | 15.72 | 76,932 | +0.12(+0.74%) |
Feb 10, 2006 | 15.45 | 15.61 | 15.25 | 15.60 | 84,781 | +0.09(+0.56%) |
Feb 09, 2006 | 15.67 | 15.82 | 15.49 | 15.51 | 75,177 | -0.08(-0.50%) |
Feb 08, 2006 | 15.98 | 16.03 | 15.59 | 15.59 | 64,024 | -0.29(-1.83%) |
Feb 07, 2006 | 16.00 | 16.08 | 15.69 | 15.88 | 113,695 | -0.10(-0.61%) |
Feb 06, 2006 | 16.07 | 16.07 | 15.88 | 15.98 | 50,083 | -0.24(-1.49%) |
Feb 03, 2006 | 16.03 | 16.46 | 15.99 | 16.22 | 40,789 | +0.05(+0.30%) |
Feb 02, 2006 | 16.44 | 16.45 | 16.07 | 16.17 | 61,443 | -0.27(-1.65%) |
Feb 01, 2006 | 16.55 | 16.56 | 16.37 | 16.44 | 70,014 | -0.19(-1.16%) |
Jan 31, 2006 | 16.48 | 16.95 | 16.41 | 16.64 | 102,646 | +0.23(+1.42%) |
Jan 30, 2006 | 16.52 | 16.66 | 16.37 | 16.40 | 64,024 | -0.12(-0.70%) |
Jan 27, 2006 | 16.58 | 16.92 | 16.49 | 16.52 | 49,567 | +0.06(+0.35%) |
Jan 26, 2006 | 16.44 | 16.58 | 16.28 | 16.46 | 90,563 | +0.18(+1.13%) |
Jan 25, 2006 | 16.44 | 16.44 | 16.10 | 16.28 | 77,345 | -0.16(-1.00%) |
Jan 24, 2006 | 16.67 | 16.78 | 16.32 | 16.44 | 266,425 | -0.22(-1.34%) |
Jan 23, 2006 | 16.99 | 16.99 | 16.27 | 16.67 | 135,587 | -0.32(-1.88%) |
Jan 20, 2006 | 17.16 | 17.16 | 16.91 | 16.99 | 46,263 | -0.15(-0.85%) |
Jan 19, 2006 | 17.08 | 17.24 | 17.00 | 17.13 | 42,132 | +0.09(+0.51%) |
Jan 18, 2006 | 17.00 | 17.09 | 16.90 | 17.04 | 52,149 | +0.06(+0.34%) |
Jan 17, 2006 | 16.95 | 17.15 | 16.93 | 16.99 | 62,269 | -0.06(-0.34%) |
Jan 13, 2006 | 17.24 | 17.35 | 16.96 | 17.04 | 59,687 | -0.23(-1.35%) |
Jan 12, 2006 | 17.09 | 17.42 | 17.04 | 17.28 | 54,730 | -0.06(-0.34%) |
Jan 11, 2006 | 17.52 | 17.52 | 16.98 | 17.33 | 68,052 | -0.18(-1.05%) |
Jan 10, 2006 | 17.30 | 17.52 | 17.24 | 17.52 | 107,396 | +0.00(+0.00%) |
Jan 09, 2006 | 17.53 | 17.62 | 17.43 | 17.52 | 70,633 | -0.07(-0.39%) |
Jan 06, 2006 | 17.43 | 17.66 | 17.41 | 17.59 | 45,333 | +0.15(+0.89%) |
Jan 05, 2006 | 17.33 | 17.49 | 17.26 | 17.43 | 74,144 | -0.04(-0.22%) |
Jan 04, 2006 | 17.38 | 17.67 | 17.29 | 17.47 | 52,252 | +0.11(+0.61%) |