Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 17.24 | 17.40 | 17.13 | 17.40 | 14,373 | +0.19(+1.12%) |
Mar 30, 2006 | 17.12 | 17.21 | 16.87 | 17.21 | 24,121 | +0.00(+0.00%) |
Mar 29, 2006 | 16.80 | 17.21 | 16.64 | 17.21 | 22,371 | +0.34(+2.04%) |
Mar 28, 2006 | 16.96 | 17.03 | 16.82 | 16.87 | 8,248 | -0.02(-0.09%) |
Mar 27, 2006 | 16.54 | 16.88 | 16.16 | 16.88 | 19,622 | +0.18(+1.10%) |
Mar 24, 2006 | 16.95 | 16.95 | 16.70 | 16.70 | 11,873 | -0.18(-1.04%) |
Mar 23, 2006 | 16.72 | 16.87 | 16.72 | 16.87 | 16,497 | +0.15(+0.91%) |
Mar 22, 2006 | 16.56 | 16.72 | 16.54 | 16.72 | 17,747 | +0.24(+1.46%) |
Mar 21, 2006 | 17.10 | 17.17 | 16.48 | 16.48 | 22,746 | -0.62(-3.60%) |
Mar 20, 2006 | 16.82 | 17.16 | 16.76 | 17.10 | 39,744 | +0.27(+1.62%) |
Mar 17, 2006 | 16.67 | 16.96 | 16.62 | 16.83 | 16,122 | +0.23(+1.40%) |
Mar 16, 2006 | 16.92 | 16.94 | 16.39 | 16.59 | 26,871 | -0.34(-2.03%) |
Mar 15, 2006 | 17.11 | 17.19 | 16.94 | 16.94 | 43,369 | -0.09(-0.52%) |
Mar 14, 2006 | 16.91 | 17.03 | 16.71 | 17.03 | 25,496 | +0.12(+0.71%) |
Mar 13, 2006 | 16.55 | 16.91 | 16.50 | 16.91 | 31,870 | +0.36(+2.18%) |
Mar 10, 2006 | 16.20 | 16.57 | 16.20 | 16.55 | 25,496 | +0.41(+2.53%) |
Mar 09, 2006 | 16.20 | 16.26 | 15.96 | 16.14 | 27,996 | -0.02(-0.15%) |
Mar 08, 2006 | 16.04 | 16.24 | 15.99 | 16.16 | 18,997 | +0.10(+0.65%) |
Mar 07, 2006 | 15.97 | 16.16 | 15.97 | 16.06 | 23,121 | -0.01(-0.05%) |
Mar 06, 2006 | 16.16 | 16.16 | 15.81 | 16.07 | 25,246 | -0.05(-0.30%) |
Mar 03, 2006 | 16.01 | 16.23 | 15.95 | 16.11 | 17,872 | +0.08(+0.50%) |
Mar 02, 2006 | 16.12 | 16.44 | 16.01 | 16.03 | 20,747 | -0.11(-0.69%) |
Mar 01, 2006 | 16.03 | 16.23 | 15.90 | 16.15 | 23,246 | +0.15(+0.95%) |
Feb 28, 2006 | 16.08 | 16.13 | 15.95 | 15.99 | 20,872 | -0.09(-0.55%) |
Feb 27, 2006 | 16.16 | 16.23 | 16.01 | 16.08 | 22,496 | +0.00(+0.00%) |
Feb 24, 2006 | 15.98 | 16.08 | 15.84 | 16.08 | 23,371 | +0.10(+0.60%) |
Feb 23, 2006 | 15.99 | 16.24 | 15.99 | 15.99 | 66,865 | +0.00(+0.00%) |
Feb 22, 2006 | 15.92 | 15.99 | 15.60 | 15.99 | 16,122 | +0.12(+0.76%) |
Feb 21, 2006 | 15.84 | 15.96 | 15.70 | 15.87 | 15,497 | +0.07(+0.46%) |
Feb 17, 2006 | 15.32 | 15.79 | 15.32 | 15.79 | 10,123 | +0.47(+3.08%) |
Feb 16, 2006 | 15.28 | 15.39 | 15.12 | 15.32 | 34,870 | +0.05(+0.31%) |
Feb 15, 2006 | 15.28 | 15.36 | 15.19 | 15.27 | 15,372 | +0.04(+0.26%) |
Feb 14, 2006 | 15.23 | 15.28 | 14.95 | 15.23 | 25,996 | -0.05(-0.31%) |
Feb 13, 2006 | 15.48 | 15.58 | 15.24 | 15.28 | 43,619 | -0.13(-0.83%) |
Feb 10, 2006 | 15.36 | 15.42 | 15.28 | 15.41 | 8,248 | +0.10(+0.63%) |
Feb 09, 2006 | 15.20 | 15.32 | 15.20 | 15.31 | 9,498 | +0.03(+0.21%) |
Feb 08, 2006 | 15.24 | 15.35 | 15.12 | 15.28 | 15,747 | +0.12(+0.79%) |
Feb 07, 2006 | 15.44 | 15.45 | 15.12 | 15.16 | 48,118 | -0.21(-1.35%) |
Feb 06, 2006 | 15.40 | 15.51 | 15.36 | 15.37 | 7,374 | -0.09(-0.57%) |
Feb 03, 2006 | 15.56 | 15.64 | 15.41 | 15.46 | 14,248 | -0.15(-0.97%) |
Feb 02, 2006 | 15.80 | 15.80 | 15.60 | 15.61 | 43,494 | -0.18(-1.16%) |
Feb 01, 2006 | 15.88 | 15.91 | 15.75 | 15.79 | 19,497 | -0.14(-0.85%) |
Jan 31, 2006 | 15.99 | 16.01 | 15.82 | 15.93 | 29,246 | -0.06(-0.40%) |
Jan 30, 2006 | 16.12 | 16.28 | 15.95 | 15.99 | 19,497 | -0.20(-1.24%) |
Jan 27, 2006 | 16.01 | 16.20 | 16.01 | 16.19 | 38,994 | +0.10(+0.60%) |
Jan 26, 2006 | 16.00 | 16.11 | 15.93 | 16.10 | 26,746 | +0.10(+0.60%) |
Jan 25, 2006 | 15.59 | 16.00 | 15.57 | 16.00 | 22,371 | +0.36(+2.30%) |
Jan 24, 2006 | 15.48 | 15.64 | 15.33 | 15.64 | 12,498 | +0.28(+1.82%) |
Jan 23, 2006 | 15.87 | 15.87 | 15.36 | 15.36 | 29,995 | -0.42(-2.68%) |
Jan 20, 2006 | 15.92 | 15.99 | 15.69 | 15.79 | 23,871 | -0.07(-0.45%) |
Jan 19, 2006 | 15.49 | 15.87 | 15.49 | 15.86 | 15,872 | +0.37(+2.38%) |
Jan 18, 2006 | 15.54 | 15.54 | 15.31 | 15.49 | 31,870 | -0.06(-0.36%) |
Jan 17, 2006 | 15.48 | 15.58 | 15.37 | 15.55 | 16,747 | -0.06(-0.36%) |
Jan 13, 2006 | 15.76 | 15.99 | 15.56 | 15.60 | 30,870 | -0.24(-1.51%) |
Jan 12, 2006 | 15.91 | 16.00 | 15.80 | 15.84 | 19,872 | -0.17(-1.05%) |
Jan 11, 2006 | 16.12 | 16.12 | 15.95 | 16.01 | 18,372 | -0.10(-0.60%) |
Jan 10, 2006 | 15.96 | 16.20 | 15.96 | 16.11 | 14,373 | +0.16(+1.00%) |
Jan 09, 2006 | 15.65 | 15.99 | 15.65 | 15.95 | 10,998 | +0.30(+1.89%) |
Jan 06, 2006 | 15.36 | 15.76 | 15.21 | 15.65 | 69,615 | +0.31(+2.03%) |
Jan 05, 2006 | 15.40 | 15.43 | 15.34 | 15.34 | 21,247 | -0.03(-0.21%) |
Jan 04, 2006 | 15.36 | 15.43 | 15.28 | 15.37 | 29,870 | -0.04(-0.26%) |