Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 16.35 | 16.80 | 16.30 | 16.35 | 39,241 | -0.65(-3.82%) |
Mar 30, 2006 | 17.00 | 17.30 | 16.80 | 17.00 | 6,408 | -0.50(-2.86%) |
Mar 29, 2006 | 17.50 | 17.50 | 17.00 | 17.50 | 14,655 | +0.70(+4.17%) |
Mar 28, 2006 | 17.50 | 17.50 | 16.80 | 16.80 | 17,844 | -0.70(-4.00%) |
Mar 27, 2006 | 17.50 | 17.85 | 17.50 | 17.50 | 14,411 | -0.45(-2.51%) |
Mar 24, 2006 | 17.35 | 18.00 | 17.50 | 17.95 | 61,690 | -0.30(-1.64%) |
Mar 21, 2006 | 18.25 | 18.80 | 18.25 | 18.25 | 7,132 | -0.35(-1.88%) |
Mar 20, 2006 | 18.60 | 18.95 | 18.55 | 18.60 | 9,210 | +0.05(+0.27%) |
Mar 17, 2006 | 18.55 | 18.85 | 18.30 | 18.55 | 8,574 | +0.45(+2.49%) |
Mar 16, 2006 | 18.10 | 18.25 | 18.00 | 18.10 | 22,238 | -0.05(-0.28%) |
Mar 15, 2006 | 17.75 | 18.55 | 18.15 | 18.15 | 9,807 | +0.40(+2.25%) |
Mar 14, 2006 | 17.60 | 18.15 | 17.55 | 17.75 | 13,390 | +0.15(+0.85%) |
Mar 13, 2006 | 17.60 | 18.00 | 17.55 | 17.60 | 13,222 | -0.30(-1.68%) |
Mar 10, 2006 | 17.90 | 18.05 | 17.75 | 17.90 | 13,254 | +0.40(+2.29%) |
Mar 09, 2006 | 17.50 | 17.95 | 17.50 | 17.50 | 7,743 | +0.20(+1.16%) |
Mar 08, 2006 | 17.30 | 17.45 | 17.20 | 17.30 | 13,840 | -0.15(-0.86%) |
Mar 07, 2006 | 17.45 | 18.10 | 17.45 | 17.45 | 12,794 | +0.17(+0.98%) |
Mar 06, 2006 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 17.28 | 17.35 | 16.85 | 17.28 | 32,968 | +0.68(+4.10%) |
Mar 02, 2006 | 16.60 | 17.05 | 16.60 | 16.60 | 6,987 | +0.10(+0.61%) |
Mar 01, 2006 | 16.50 | 16.95 | 16.45 | 16.50 | 13,025 | -0.05(-0.30%) |
Feb 28, 2006 | 15.85 | 17.00 | 16.45 | 16.55 | 13,776 | +0.70(+4.42%) |
Feb 27, 2006 | 15.85 | 16.10 | 15.60 | 15.85 | 13,863 | -0.05(-0.31%) |
Feb 24, 2006 | 15.90 | 16.05 | 15.60 | 15.90 | 17,307 | +0.35(+2.25%) |
Feb 23, 2006 | 15.55 | 15.70 | 15.25 | 15.55 | 9,678 | +0.20(+1.30%) |
Feb 22, 2006 | 15.35 | 15.65 | 15.25 | 15.35 | 18,840 | -0.55(-3.46%) |
Feb 21, 2006 | 15.90 | 16.40 | 15.80 | 15.90 | 6,594 | -0.35(-2.15%) |
Feb 17, 2006 | 16.25 | 16.25 | 15.80 | 16.25 | 619,012 | +0.15(+0.93%) |
Feb 16, 2006 | 16.10 | 16.35 | 15.90 | 16.10 | 499,243 | +0.00(+0.00%) |
Feb 15, 2006 | 16.10 | 16.35 | 16.05 | 16.10 | 37,207 | -0.10(-0.62%) |
Feb 14, 2006 | 16.20 | 16.70 | 15.90 | 16.20 | 14,544 | +0.55(+3.51%) |
Feb 13, 2006 | 15.65 | 16.10 | 15.55 | 15.65 | 7,204 | -0.90(-5.44%) |
Feb 10, 2006 | 16.55 | 17.00 | 16.55 | 16.55 | 15,253 | +0.10(+0.61%) |
Feb 09, 2006 | 16.45 | 16.80 | 16.25 | 16.45 | 9,508 | +0.15(+0.92%) |
Feb 08, 2006 | 16.30 | 16.80 | 16.20 | 16.30 | 14,644 | -0.50(-2.98%) |
Feb 07, 2006 | 16.50 | 17.10 | 16.60 | 16.80 | 13,176 | +0.30(+1.82%) |
Feb 06, 2006 | 16.50 | 16.60 | 16.05 | 16.50 | 9,560 | +0.40(+2.48%) |
Feb 03, 2006 | 16.10 | 16.10 | 15.75 | 16.10 | 10,563 | -0.40(-2.42%) |
Feb 02, 2006 | 16.50 | 16.50 | 16.05 | 16.50 | 15,943 | -0.05(-0.30%) |
Feb 01, 2006 | 16.55 | 16.90 | 16.45 | 16.55 | 15,688 | -0.45(-2.65%) |
Jan 31, 2006 | 17.00 | 17.20 | 16.80 | 17.00 | 69,009 | +0.75(+4.62%) |
Jan 30, 2006 | 16.25 | 17.70 | 15.25 | 16.25 | 6,495 | -1.75(-9.72%) |
Jan 27, 2006 | 18.00 | 18.40 | 18.00 | 18.00 | 24,974 | -1.85(-9.32%) |
Jan 26, 2006 | 19.85 | 20.15 | 19.60 | 19.85 | 15,821 | +0.85(+4.47%) |
Jan 25, 2006 | 19.00 | 19.20 | 18.80 | 19.00 | 10,213 | +0.15(+0.80%) |
Jan 24, 2006 | 18.85 | 19.30 | 18.80 | 18.85 | 4,698 | -0.05(-0.26%) |
Jan 23, 2006 | 18.90 | 19.40 | 18.85 | 18.90 | 22,520 | -0.50(-2.58%) |
Jan 20, 2006 | 19.40 | 19.85 | 19.40 | 19.40 | 22,667 | -0.20(-1.02%) |
Jan 19, 2006 | 19.60 | 20.20 | 19.00 | 19.60 | 433,223 | +0.35(+1.82%) |
Jan 18, 2006 | 19.25 | 19.25 | 18.85 | 19.25 | 49,085 | +0.05(+0.26%) |
Jan 17, 2006 | 19.20 | 19.25 | 18.80 | 19.20 | 19,392 | -3.65(-15.97%) |
Jan 13, 2006 | 22.85 | 22.85 | 22.45 | 22.85 | 13,336 | -0.10(-0.44%) |
Jan 12, 2006 | 22.95 | 22.95 | 22.95 | 22.95 | 0 | -0.15(-0.65%) |
Jan 11, 2006 | 23.10 | 23.10 | 22.65 | 23.10 | 11,043 | +1.20(+5.48%) |
Jan 10, 2006 | 21.90 | 22.25 | 21.70 | 21.90 | 9,046 | -1.20(-5.19%) |
Jan 09, 2006 | 23.10 | 23.10 | 22.75 | 23.10 | 8,416 | +0.00(+0.00%) |
Jan 06, 2006 | 23.10 | 23.10 | 22.65 | 23.10 | 5,789 | +1.15(+5.24%) |
Jan 05, 2006 | 21.95 | 22.10 | 21.75 | 21.95 | 30,540 | +0.05(+0.23%) |
Jan 04, 2006 | 21.85 | 21.95 | 21.50 | 21.90 | 12,096 | +0.05(+0.23%) |