Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 16.26 | 16.30 | 16.17 | 16.24 | 169,434 | +0.03(+0.16%) |
Mar 30, 2006 | 16.09 | 16.24 | 16.07 | 16.22 | 248,649 | +0.17(+1.06%) |
Mar 29, 2006 | 16.17 | 16.18 | 16.03 | 16.05 | 192,838 | +0.01(+0.05%) |
Mar 28, 2006 | 15.97 | 16.14 | 15.96 | 16.04 | 320,911 | +0.01(+0.05%) |
Mar 27, 2006 | 15.90 | 16.07 | 15.85 | 16.03 | 191,970 | +0.08(+0.53%) |
Mar 24, 2006 | 15.88 | 16.17 | 15.85 | 15.95 | 188,652 | +0.03(+0.21%) |
Mar 23, 2006 | 15.97 | 16.11 | 15.77 | 15.91 | 92,899 | -0.11(-0.69%) |
Mar 22, 2006 | 15.61 | 16.05 | 15.61 | 16.02 | 175,541 | +0.37(+2.38%) |
Mar 21, 2006 | 15.71 | 15.89 | 15.62 | 15.65 | 199,735 | -0.06(-0.38%) |
Mar 20, 2006 | 15.73 | 15.81 | 15.68 | 15.71 | 546,764 | -0.02(-0.11%) |
Mar 17, 2006 | 15.73 | 15.86 | 15.65 | 15.73 | 441,225 | +0.06(+0.38%) |
Mar 16, 2006 | 15.79 | 16.00 | 15.63 | 15.67 | 138,953 | -0.20(-1.23%) |
Mar 15, 2006 | 15.57 | 16.19 | 15.44 | 15.86 | 358,155 | +0.25(+1.63%) |
Mar 14, 2006 | 15.29 | 15.65 | 15.26 | 15.61 | 466,844 | +0.26(+1.71%) |
Mar 13, 2006 | 15.45 | 15.59 | 15.17 | 15.34 | 492,867 | -0.09(-0.60%) |
Mar 10, 2006 | 15.39 | 15.61 | 15.32 | 15.44 | 297,476 | -0.05(-0.33%) |
Mar 09, 2006 | 15.55 | 15.69 | 15.38 | 15.49 | 397,807 | -0.14(-0.87%) |
Mar 08, 2006 | 15.62 | 15.82 | 15.44 | 15.62 | 154,734 | -0.08(-0.54%) |
Mar 07, 2006 | 16.12 | 16.19 | 15.59 | 15.71 | 290,698 | -0.45(-2.78%) |
Mar 06, 2006 | 16.24 | 16.24 | 16.11 | 16.16 | 279,257 | -0.07(-0.42%) |
Mar 03, 2006 | 16.19 | 16.40 | 16.17 | 16.23 | 303,727 | -0.08(-0.52%) |
Mar 02, 2006 | 16.58 | 16.66 | 16.16 | 16.31 | 413,029 | -0.27(-1.64%) |
Mar 01, 2006 | 16.51 | 16.58 | 16.27 | 16.58 | 169,689 | +0.16(+0.98%) |
Feb 28, 2006 | 16.67 | 16.85 | 16.33 | 16.42 | 251,887 | -0.25(-1.48%) |
Feb 27, 2006 | 16.96 | 16.96 | 16.48 | 16.67 | 635,369 | -0.22(-1.31%) |
Feb 24, 2006 | 16.54 | 16.89 | 16.50 | 16.89 | 179,086 | +0.30(+1.79%) |
Feb 23, 2006 | 16.68 | 16.74 | 16.53 | 16.59 | 310,332 | -0.15(-0.91%) |
Feb 22, 2006 | 16.55 | 16.89 | 16.54 | 16.74 | 445,921 | +0.18(+1.08%) |
Feb 21, 2006 | 16.88 | 16.98 | 16.56 | 16.57 | 543,338 | -0.20(-1.16%) |
Feb 17, 2006 | 17.03 | 17.03 | 16.75 | 16.76 | 651,509 | -0.23(-1.35%) |
Feb 16, 2006 | 17.13 | 17.18 | 16.83 | 16.99 | 201,006 | -0.09(-0.55%) |
Feb 15, 2006 | 16.75 | 17.10 | 16.71 | 17.08 | 392,939 | +0.33(+1.97%) |
Feb 14, 2006 | 16.69 | 17.13 | 16.69 | 16.75 | 365,436 | +0.06(+0.36%) |
Feb 13, 2006 | 16.95 | 16.95 | 16.65 | 16.69 | 374,404 | -0.25(-1.45%) |
Feb 10, 2006 | 16.93 | 17.17 | 16.64 | 16.94 | 972,865 | -0.56(-3.20%) |
Feb 09, 2006 | 16.70 | 18.36 | 16.24 | 17.50 | 1,928,418 | -2.57(-12.81%) |
Feb 08, 2006 | 19.88 | 20.57 | 19.84 | 20.07 | 122,643 | +0.17(+0.85%) |
Feb 07, 2006 | 19.94 | 20.18 | 19.84 | 19.90 | 282,718 | -0.22(-1.10%) |
Feb 06, 2006 | 19.95 | 20.12 | 19.92 | 20.12 | 119,291 | +0.14(+0.72%) |
Feb 03, 2006 | 19.98 | 20.09 | 19.86 | 19.98 | 137,612 | -0.03(-0.13%) |
Feb 02, 2006 | 20.29 | 20.29 | 19.95 | 20.00 | 208,955 | -0.27(-1.34%) |
Feb 01, 2006 | 20.11 | 20.32 | 19.96 | 20.27 | 115,949 | +0.22(+1.10%) |
Jan 31, 2006 | 19.93 | 20.34 | 19.90 | 20.05 | 545,562 | +0.06(+0.30%) |
Jan 30, 2006 | 20.09 | 20.35 | 19.93 | 19.99 | 194,288 | -0.14(-0.67%) |
Jan 27, 2006 | 20.19 | 20.37 | 20.00 | 20.13 | 73,582 | -0.06(-0.29%) |
Jan 26, 2006 | 19.68 | 20.46 | 19.44 | 20.19 | 285,304 | +0.59(+2.99%) |
Jan 25, 2006 | 19.66 | 19.66 | 19.45 | 19.60 | 101,049 | -0.03(-0.17%) |
Jan 24, 2006 | 19.59 | 19.81 | 19.54 | 19.64 | 110,639 | +0.01(+0.07%) |
Jan 23, 2006 | 19.77 | 19.77 | 19.53 | 19.62 | 389,260 | +0.00(+0.02%) |
Jan 20, 2006 | 19.98 | 20.20 | 19.56 | 19.62 | 383,273 | -0.46(-2.28%) |
Jan 19, 2006 | 20.38 | 20.39 | 19.97 | 20.08 | 225,400 | -0.28(-1.38%) |
Jan 18, 2006 | 19.93 | 20.37 | 19.93 | 20.36 | 167,124 | +0.21(+1.05%) |
Jan 17, 2006 | 20.32 | 20.35 | 19.95 | 20.15 | 285,141 | -0.14(-0.71%) |
Jan 13, 2006 | 20.25 | 20.35 | 20.21 | 20.29 | 241,956 | +0.14(+0.67%) |
Jan 12, 2006 | 20.10 | 20.22 | 20.10 | 20.15 | 348,607 | +0.03(+0.17%) |
Jan 11, 2006 | 19.93 | 20.14 | 19.80 | 20.12 | 455,534 | +0.14(+0.72%) |
Jan 10, 2006 | 19.43 | 20.06 | 19.43 | 19.98 | 294,235 | +0.43(+2.21%) |
Jan 09, 2006 | 19.61 | 19.67 | 19.44 | 19.54 | 362,984 | +0.04(+0.22%) |
Jan 06, 2006 | 19.70 | 19.70 | 19.29 | 19.50 | 143,954 | -0.06(-0.30%) |
Jan 05, 2006 | 19.37 | 19.74 | 19.34 | 19.56 | 241,079 | +0.13(+0.65%) |
Jan 04, 2006 | 19.68 | 19.81 | 19.38 | 19.43 | 279,502 | -0.28(-1.42%) |