Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.86 | 15.98 | 15.49 | 15.86 | 82,825 | +0.10(+0.66%) |
Mar 30, 2006 | 15.68 | 15.87 | 15.41 | 15.76 | 121,052 | +0.05(+0.35%) |
Mar 29, 2006 | 15.30 | 15.81 | 15.30 | 15.70 | 102,265 | +0.21(+1.34%) |
Mar 28, 2006 | 15.73 | 15.81 | 15.34 | 15.49 | 130,854 | -0.26(-1.67%) |
Mar 27, 2006 | 16.26 | 16.26 | 15.47 | 15.76 | 129,547 | -0.51(-3.12%) |
Mar 24, 2006 | 16.44 | 16.45 | 16.14 | 16.26 | 54,073 | -0.17(-1.04%) |
Mar 23, 2006 | 16.07 | 16.44 | 15.92 | 16.44 | 127,750 | +0.31(+1.90%) |
Mar 22, 2006 | 16.16 | 16.19 | 15.83 | 16.13 | 95,894 | -0.09(-0.57%) |
Mar 21, 2006 | 16.37 | 16.37 | 15.99 | 16.22 | 252,560 | -0.12(-0.71%) |
Mar 20, 2006 | 16.89 | 16.89 | 16.23 | 16.34 | 354,662 | -0.65(-3.82%) |
Mar 17, 2006 | 17.07 | 17.49 | 16.74 | 16.99 | 338,816 | -0.04(-0.22%) |
Mar 16, 2006 | 16.53 | 17.35 | 16.46 | 17.02 | 268,570 | +0.43(+2.58%) |
Mar 15, 2006 | 16.22 | 16.64 | 16.07 | 16.59 | 81,028 | +0.34(+2.11%) |
Mar 14, 2006 | 15.92 | 16.30 | 15.86 | 16.25 | 76,944 | +0.37(+2.31%) |
Mar 13, 2006 | 16.15 | 16.28 | 15.67 | 15.88 | 72,696 | -0.29(-1.78%) |
Mar 10, 2006 | 16.17 | 16.45 | 16.07 | 16.17 | 46,722 | -0.06(-0.34%) |
Mar 09, 2006 | 16.69 | 16.75 | 16.12 | 16.23 | 83,642 | -0.46(-2.75%) |
Mar 08, 2006 | 15.95 | 16.82 | 15.95 | 16.69 | 194,076 | +0.76(+4.77%) |
Mar 07, 2006 | 15.81 | 15.94 | 15.77 | 15.93 | 83,478 | +0.15(+0.93%) |
Mar 06, 2006 | 15.47 | 15.82 | 15.41 | 15.78 | 97,201 | +0.31(+1.98%) |
Mar 03, 2006 | 15.10 | 15.55 | 15.07 | 15.47 | 224,951 | +0.42(+2.76%) |
Mar 02, 2006 | 15.67 | 15.70 | 14.91 | 15.06 | 212,699 | -0.55(-3.53%) |
Mar 01, 2006 | 15.43 | 15.61 | 15.31 | 15.61 | 58,974 | +0.18(+1.19%) |
Feb 28, 2006 | 15.70 | 15.67 | 15.35 | 15.43 | 49,662 | -0.27(-1.72%) |
Feb 27, 2006 | 15.66 | 15.71 | 15.54 | 15.70 | 61,588 | +0.04(+0.23%) |
Feb 24, 2006 | 15.40 | 15.67 | 15.22 | 15.66 | 70,246 | +0.23(+1.47%) |
Feb 23, 2006 | 15.16 | 15.43 | 15.03 | 15.43 | 107,983 | +0.30(+1.98%) |
Feb 22, 2006 | 15.13 | 15.28 | 15.07 | 15.13 | 34,143 | +0.02(+0.12%) |
Feb 21, 2006 | 15.27 | 15.30 | 14.84 | 15.11 | 149,804 | -0.15(-0.96%) |
Feb 17, 2006 | 15.58 | 15.61 | 15.26 | 15.26 | 74,330 | -0.28(-1.81%) |
Feb 16, 2006 | 15.51 | 15.54 | 15.40 | 15.54 | 55,216 | +0.06(+0.36%) |
Feb 15, 2006 | 15.32 | 15.49 | 15.23 | 15.49 | 35,776 | +0.17(+1.08%) |
Feb 14, 2006 | 15.03 | 15.36 | 14.91 | 15.32 | 72,206 | +0.33(+2.20%) |
Feb 13, 2006 | 15.02 | 15.05 | 14.96 | 14.99 | 50,152 | -0.04(-0.24%) |
Feb 10, 2006 | 14.94 | 15.03 | 14.84 | 15.03 | 72,206 | +0.04(+0.29%) |
Feb 09, 2006 | 15.13 | 15.22 | 14.95 | 14.98 | 33,326 | -0.12(-0.81%) |
Feb 08, 2006 | 15.21 | 15.22 | 14.94 | 15.11 | 65,835 | -0.04(-0.28%) |
Feb 07, 2006 | 15.29 | 15.34 | 15.00 | 15.15 | 93,934 | -0.12(-0.80%) |
Feb 06, 2006 | 15.06 | 15.27 | 15.06 | 15.27 | 147,354 | +0.22(+1.46%) |
Feb 03, 2006 | 15.21 | 15.21 | 15.00 | 15.05 | 104,716 | -0.21(-1.40%) |
Feb 02, 2006 | 15.52 | 15.52 | 15.24 | 15.27 | 111,577 | -0.25(-1.62%) |
Feb 01, 2006 | 15.17 | 15.57 | 15.14 | 15.52 | 175,452 | +0.34(+2.22%) |
Jan 31, 2006 | 15.15 | 15.22 | 15.13 | 15.18 | 112,394 | +0.02(+0.16%) |
Jan 30, 2006 | 15.23 | 15.23 | 15.06 | 15.16 | 151,601 | -0.07(-0.48%) |
Jan 27, 2006 | 15.31 | 15.40 | 15.19 | 15.23 | 50,642 | -0.07(-0.44%) |
Jan 26, 2006 | 15.13 | 15.30 | 15.10 | 15.30 | 134,121 | +0.17(+1.09%) |
Jan 25, 2006 | 15.14 | 15.22 | 14.94 | 15.13 | 335,385 | +0.06(+0.41%) |
Jan 24, 2006 | 15.24 | 15.24 | 14.97 | 15.07 | 199,630 | -0.17(-1.12%) |
Jan 23, 2006 | 15.22 | 15.27 | 15.21 | 15.24 | 108,636 | +0.01(+0.08%) |
Jan 20, 2006 | 15.24 | 15.30 | 15.15 | 15.23 | 90,666 | +0.02(+0.12%) |
Jan 19, 2006 | 15.08 | 15.38 | 15.05 | 15.21 | 687,598 | +0.17(+1.10%) |
Jan 18, 2006 | 15.06 | 15.22 | 15.05 | 15.05 | 104,226 | -0.13(-0.85%) |
Jan 17, 2006 | 15.24 | 15.32 | 15.06 | 15.17 | 111,414 | -0.21(-1.35%) |
Jan 13, 2006 | 15.43 | 15.52 | 15.28 | 15.38 | 26,301 | -0.04(-0.28%) |
Jan 12, 2006 | 15.45 | 15.47 | 15.34 | 15.43 | 48,519 | -0.03(-0.20%) |
Jan 11, 2006 | 15.59 | 15.59 | 15.40 | 15.46 | 57,177 | -0.13(-0.86%) |
Jan 10, 2006 | 15.41 | 15.67 | 15.41 | 15.59 | 48,192 | +0.15(+0.99%) |
Jan 09, 2006 | 15.52 | 15.64 | 15.36 | 15.44 | 135,101 | -0.12(-0.79%) |
Jan 06, 2006 | 15.20 | 15.61 | 15.15 | 15.56 | 113,537 | +0.36(+2.38%) |
Jan 05, 2006 | 15.12 | 15.20 | 14.87 | 15.20 | 204,531 | +0.06(+0.40%) |
Jan 04, 2006 | 15.06 | 15.22 | 15.04 | 15.14 | 141,799 | +0.02(+0.16%) |