Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 17.40 | 17.46 | 16.91 | 17.08 | 919,150 | -0.24(-1.41%) |
Mar 30, 2006 | 17.36 | 17.55 | 17.12 | 17.32 | 931,433 | +0.04(+0.21%) |
Mar 29, 2006 | 17.31 | 17.49 | 17.15 | 17.28 | 1,069,759 | +0.03(+0.15%) |
Mar 28, 2006 | 17.56 | 17.62 | 17.24 | 17.26 | 642,309 | -0.25(-1.42%) |
Mar 27, 2006 | 17.59 | 17.59 | 17.37 | 17.51 | 887,970 | -0.02(-0.09%) |
Mar 24, 2006 | 17.28 | 17.53 | 17.25 | 17.52 | 625,679 | +0.19(+1.10%) |
Mar 23, 2006 | 17.25 | 17.39 | 17.14 | 17.33 | 1,063,712 | +0.07(+0.43%) |
Mar 22, 2006 | 16.97 | 17.34 | 16.97 | 17.26 | 1,041,413 | +0.20(+1.18%) |
Mar 21, 2006 | 16.84 | 17.46 | 16.61 | 17.06 | 1,209,408 | +0.11(+0.62%) |
Mar 20, 2006 | 17.04 | 17.04 | 16.78 | 16.95 | 838,271 | -0.12(-0.71%) |
Mar 17, 2006 | 17.00 | 17.30 | 16.98 | 17.07 | 1,023,461 | +0.07(+0.44%) |
Mar 16, 2006 | 16.88 | 17.16 | 16.82 | 17.00 | 711,094 | +0.17(+1.04%) |
Mar 15, 2006 | 16.76 | 16.93 | 16.67 | 16.82 | 1,096,215 | +0.06(+0.35%) |
Mar 14, 2006 | 16.26 | 16.80 | 16.25 | 16.76 | 1,836,599 | +0.50(+3.09%) |
Mar 13, 2006 | 16.03 | 16.34 | 16.03 | 16.26 | 1,376,835 | +0.28(+1.72%) |
Mar 10, 2006 | 15.72 | 16.07 | 15.61 | 15.99 | 1,322,034 | +0.31(+1.99%) |
Mar 09, 2006 | 15.29 | 15.74 | 15.28 | 15.67 | 1,602,654 | +0.41(+2.67%) |
Mar 08, 2006 | 15.26 | 15.35 | 14.99 | 15.27 | 895,340 | +0.01(+0.07%) |
Mar 07, 2006 | 15.39 | 15.85 | 15.21 | 15.26 | 818,996 | -0.19(-1.23%) |
Mar 06, 2006 | 15.75 | 15.88 | 15.28 | 15.45 | 828,255 | -0.22(-1.42%) |
Mar 03, 2006 | 15.75 | 15.89 | 15.62 | 15.67 | 1,457,714 | -0.11(-0.67%) |
Mar 02, 2006 | 15.75 | 16.05 | 15.69 | 15.78 | 1,864,756 | +0.01(+0.03%) |
Mar 01, 2006 | 15.26 | 15.87 | 15.26 | 15.77 | 1,477,934 | +0.59(+3.91%) |
Feb 28, 2006 | 15.43 | 15.37 | 15.12 | 15.18 | 996,249 | -0.25(-1.65%) |
Feb 27, 2006 | 15.37 | 15.52 | 15.26 | 15.43 | 2,004,783 | +0.11(+0.73%) |
Feb 24, 2006 | 15.13 | 15.35 | 15.13 | 15.32 | 1,758,933 | +0.18(+1.19%) |
Feb 23, 2006 | 15.29 | 15.35 | 15.08 | 15.14 | 1,483,792 | -0.12(-0.80%) |
Feb 22, 2006 | 15.08 | 15.43 | 14.89 | 15.26 | 3,186,790 | +0.63(+4.30%) |
Feb 21, 2006 | 14.69 | 14.80 | 14.61 | 14.63 | 1,473,588 | +0.07(+0.51%) |
Feb 17, 2006 | 14.82 | 14.94 | 14.53 | 14.56 | 1,447,321 | -0.26(-1.75%) |
Feb 16, 2006 | 14.62 | 14.92 | 14.58 | 14.82 | 2,022,924 | +0.20(+1.34%) |
Feb 15, 2006 | 14.26 | 14.67 | 14.20 | 14.62 | 1,798,994 | +0.36(+2.52%) |
Feb 14, 2006 | 14.24 | 14.40 | 14.10 | 14.26 | 2,182,414 | +0.10(+0.67%) |
Feb 13, 2006 | 14.66 | 14.73 | 14.06 | 14.17 | 2,133,849 | -0.59(-3.98%) |
Feb 10, 2006 | 15.08 | 15.21 | 14.75 | 14.75 | 2,093,409 | -0.31(-2.07%) |
Feb 09, 2006 | 15.22 | 15.43 | 15.07 | 15.07 | 1,843,591 | -0.08(-0.52%) |
Feb 08, 2006 | 15.42 | 15.45 | 15.08 | 15.15 | 1,896,503 | -0.21(-1.34%) |
Feb 07, 2006 | 16.16 | 16.18 | 15.34 | 15.35 | 1,997,602 | -0.94(-5.75%) |
Feb 06, 2006 | 16.24 | 16.44 | 16.01 | 16.29 | 1,826,206 | -0.08(-0.49%) |
Feb 03, 2006 | 16.15 | 16.67 | 16.01 | 16.37 | 1,599,064 | +0.22(+1.34%) |
Feb 02, 2006 | 16.51 | 16.72 | 16.09 | 16.15 | 2,964,939 | -0.36(-2.18%) |
Feb 01, 2006 | 17.73 | 17.73 | 16.00 | 16.51 | 6,392,667 | -2.63(-13.74%) |
Jan 31, 2006 | 19.15 | 19.36 | 18.95 | 19.14 | 842,050 | -0.01(-0.03%) |
Jan 30, 2006 | 19.13 | 19.32 | 19.08 | 19.15 | 714,684 | +0.02(+0.08%) |
Jan 27, 2006 | 19.05 | 19.23 | 19.02 | 19.13 | 613,018 | +0.20(+1.03%) |
Jan 26, 2006 | 18.77 | 18.98 | 18.61 | 18.93 | 438,410 | +0.25(+1.33%) |
Jan 25, 2006 | 18.79 | 18.90 | 18.40 | 18.69 | 512,486 | -0.07(-0.39%) |
Jan 24, 2006 | 18.41 | 18.82 | 18.41 | 18.76 | 563,697 | +0.35(+1.93%) |
Jan 23, 2006 | 18.01 | 18.44 | 18.01 | 18.41 | 497,558 | +0.40(+2.20%) |
Jan 20, 2006 | 18.58 | 18.67 | 17.99 | 18.01 | 1,122,670 | -0.58(-3.10%) |
Jan 19, 2006 | 18.51 | 18.62 | 18.45 | 18.59 | 651,946 | +0.10(+0.52%) |
Jan 18, 2006 | 18.36 | 18.61 | 18.34 | 18.49 | 561,429 | +0.01(+0.03%) |
Jan 17, 2006 | 18.26 | 18.52 | 18.24 | 18.48 | 595,066 | +0.12(+0.66%) |
Jan 13, 2006 | 18.39 | 18.47 | 18.18 | 18.36 | 833,357 | -0.12(-0.63%) |
Jan 12, 2006 | 18.52 | 18.55 | 18.37 | 18.48 | 487,542 | -0.12(-0.63%) |
Jan 11, 2006 | 18.76 | 18.79 | 18.06 | 18.60 | 887,970 | -0.21(-1.10%) |
Jan 10, 2006 | 18.84 | 18.94 | 18.57 | 18.80 | 1,125,505 | -0.15(-0.78%) |
Jan 09, 2006 | 18.42 | 18.99 | 18.34 | 18.95 | 1,298,224 | +0.59(+3.20%) |
Jan 06, 2006 | 17.91 | 18.42 | 17.90 | 18.36 | 958,078 | +0.51(+2.88%) |
Jan 05, 2006 | 17.70 | 17.85 | 17.62 | 17.85 | 1,231,139 | +0.07(+0.39%) |
Jan 04, 2006 | 17.37 | 17.83 | 17.27 | 17.78 | 805,957 | +0.41(+2.35%) |