Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 18.85 | 18.96 | 18.80 | 18.84 | 275,029 | +0.06(+0.31%) |
Mar 30, 2006 | 19.00 | 19.03 | 18.67 | 18.78 | 519,971 | -0.21(-1.12%) |
Mar 29, 2006 | 18.76 | 19.21 | 18.74 | 19.00 | 919,225 | +0.23(+1.25%) |
Mar 28, 2006 | 18.15 | 18.83 | 18.15 | 18.76 | 990,843 | +0.62(+3.40%) |
Mar 27, 2006 | 18.28 | 18.37 | 17.95 | 18.15 | 363,998 | -0.22(-1.22%) |
Mar 24, 2006 | 18.84 | 18.84 | 18.36 | 18.37 | 962,048 | -0.54(-2.85%) |
Mar 23, 2006 | 18.57 | 18.99 | 18.56 | 18.91 | 1,116,360 | +0.45(+2.45%) |
Mar 22, 2006 | 17.83 | 18.60 | 17.82 | 18.46 | 1,270,303 | +1.06(+6.10%) |
Mar 21, 2006 | 17.69 | 17.69 | 17.34 | 17.39 | 222,423 | -0.25(-1.39%) |
Mar 20, 2006 | 17.53 | 17.64 | 17.34 | 17.64 | 248,449 | +0.11(+0.64%) |
Mar 17, 2006 | 17.59 | 17.60 | 17.46 | 17.53 | 251,218 | -0.03(-0.14%) |
Mar 16, 2006 | 17.48 | 17.60 | 17.35 | 17.55 | 257,863 | +0.14(+0.79%) |
Mar 15, 2006 | 17.34 | 17.50 | 17.33 | 17.42 | 199,719 | +0.08(+0.44%) |
Mar 14, 2006 | 17.08 | 17.37 | 17.02 | 17.34 | 234,605 | +0.27(+1.61%) |
Mar 13, 2006 | 17.01 | 17.14 | 16.99 | 17.07 | 154,680 | +0.08(+0.49%) |
Mar 10, 2006 | 16.98 | 17.03 | 16.89 | 16.98 | 343,694 | +0.01(+0.06%) |
Mar 09, 2006 | 16.98 | 17.05 | 16.90 | 16.97 | 269,491 | -0.03(-0.17%) |
Mar 08, 2006 | 17.06 | 17.12 | 16.98 | 17.00 | 673,360 | -0.06(-0.36%) |
Mar 07, 2006 | 17.04 | 17.06 | 16.88 | 17.06 | 386,148 | +0.12(+0.72%) |
Mar 06, 2006 | 17.12 | 17.12 | 16.77 | 16.94 | 137,883 | -0.18(-1.05%) |
Mar 03, 2006 | 17.01 | 17.12 | 16.83 | 17.12 | 348,678 | +0.09(+0.55%) |
Mar 02, 2006 | 17.00 | 17.10 | 16.99 | 17.03 | 202,303 | -0.04(-0.25%) |
Mar 01, 2006 | 17.07 | 17.18 | 16.96 | 17.07 | 348,862 | +0.00(+0.02%) |
Feb 28, 2006 | 17.29 | 17.30 | 16.89 | 17.07 | 531,784 | -0.22(-1.27%) |
Feb 27, 2006 | 17.17 | 17.43 | 17.17 | 17.29 | 250,295 | +0.11(+0.63%) |
Feb 24, 2006 | 17.24 | 17.24 | 17.07 | 17.18 | 254,909 | -0.07(-0.38%) |
Feb 23, 2006 | 16.67 | 17.46 | 16.67 | 17.24 | 682,958 | +0.54(+3.22%) |
Feb 22, 2006 | 16.68 | 16.76 | 16.29 | 16.70 | 679,266 | +0.02(+0.13%) |
Feb 21, 2006 | 17.14 | 17.15 | 16.60 | 16.68 | 318,406 | -0.47(-2.76%) |
Feb 17, 2006 | 16.96 | 17.18 | 16.93 | 17.16 | 508,896 | +0.19(+1.11%) |
Feb 16, 2006 | 16.87 | 16.98 | 16.81 | 16.97 | 307,885 | +0.11(+0.66%) |
Feb 15, 2006 | 16.37 | 16.91 | 16.34 | 16.86 | 320,990 | +0.45(+2.75%) |
Feb 14, 2006 | 16.08 | 16.43 | 16.04 | 16.40 | 297,363 | +0.27(+1.70%) |
Feb 13, 2006 | 16.56 | 16.56 | 16.13 | 16.13 | 256,017 | -0.46(-2.74%) |
Feb 10, 2006 | 16.12 | 16.59 | 15.99 | 16.59 | 352,923 | +0.44(+2.71%) |
Feb 09, 2006 | 16.15 | 16.31 | 16.12 | 16.15 | 243,650 | +0.00(+0.02%) |
Feb 08, 2006 | 16.15 | 16.17 | 15.95 | 16.14 | 180,891 | -0.01(-0.09%) |
Feb 07, 2006 | 16.43 | 16.43 | 16.07 | 16.16 | 381,164 | -0.27(-1.63%) |
Feb 06, 2006 | 16.47 | 16.50 | 16.40 | 16.43 | 181,999 | -0.05(-0.28%) |
Feb 03, 2006 | 16.53 | 16.56 | 16.42 | 16.47 | 146,928 | -0.06(-0.37%) |
Feb 02, 2006 | 16.60 | 16.72 | 16.52 | 16.53 | 405,345 | -0.08(-0.50%) |
Feb 01, 2006 | 16.60 | 16.73 | 16.43 | 16.62 | 337,418 | +0.00(+0.02%) |
Jan 31, 2006 | 16.57 | 16.73 | 16.45 | 16.61 | 503,543 | +0.01(+0.04%) |
Jan 30, 2006 | 16.43 | 16.61 | 16.39 | 16.61 | 445,399 | +0.17(+1.05%) |
Jan 27, 2006 | 16.10 | 16.65 | 15.99 | 16.43 | 815,489 | +0.33(+2.06%) |
Jan 26, 2006 | 15.75 | 16.14 | 15.64 | 16.10 | 750,331 | +0.39(+2.48%) |
Jan 25, 2006 | 15.89 | 15.91 | 15.53 | 15.71 | 353,846 | -0.19(-1.20%) |
Jan 24, 2006 | 15.26 | 15.90 | 15.26 | 15.90 | 403,683 | +0.68(+4.44%) |
Jan 23, 2006 | 15.29 | 15.40 | 15.14 | 15.23 | 348,124 | -0.03(-0.19%) |
Jan 20, 2006 | 15.41 | 15.49 | 15.25 | 15.26 | 439,123 | -0.11(-0.73%) |
Jan 19, 2006 | 15.25 | 15.45 | 15.22 | 15.37 | 226,114 | +0.16(+1.05%) |
Jan 18, 2006 | 15.01 | 15.23 | 15.01 | 15.21 | 493,576 | +0.17(+1.13%) |
Jan 17, 2006 | 15.04 | 15.14 | 14.96 | 15.04 | 361,045 | -0.02(-0.14%) |
Jan 13, 2006 | 15.17 | 15.20 | 15.02 | 15.06 | 231,652 | -0.14(-0.95%) |
Jan 12, 2006 | 15.40 | 15.44 | 15.14 | 15.21 | 165,940 | -0.17(-1.10%) |
Jan 11, 2006 | 15.57 | 15.57 | 15.28 | 15.38 | 180,522 | -0.25(-1.57%) |
Jan 10, 2006 | 15.64 | 15.71 | 15.51 | 15.62 | 300,132 | -0.05(-0.35%) |
Jan 09, 2006 | 15.37 | 15.67 | 15.37 | 15.67 | 251,956 | +0.36(+2.33%) |
Jan 06, 2006 | 15.26 | 15.44 | 15.26 | 15.32 | 217,808 | +0.09(+0.59%) |
Jan 05, 2006 | 15.12 | 15.27 | 15.01 | 15.23 | 277,428 | +0.12(+0.76%) |
Jan 04, 2006 | 14.96 | 15.12 | 14.95 | 15.11 | 809,029 | +0.16(+1.04%) |