Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 16.34 | 16.46 | 16.13 | 16.36 | 2,990,228 | +0.07(+0.41%) |
Mar 30, 2006 | 16.57 | 16.60 | 16.24 | 16.29 | 2,513,934 | -0.25(-1.49%) |
Mar 29, 2006 | 16.54 | 16.58 | 16.33 | 16.54 | 1,978,103 | +0.07(+0.41%) |
Mar 28, 2006 | 16.50 | 16.69 | 16.39 | 16.47 | 2,698,044 | -0.03(-0.15%) |
Mar 27, 2006 | 16.48 | 16.56 | 16.39 | 16.50 | 3,053,591 | +0.00(+0.03%) |
Mar 24, 2006 | 16.14 | 16.54 | 16.08 | 16.49 | 3,689,367 | +0.37(+2.28%) |
Mar 23, 2006 | 16.12 | 16.19 | 16.05 | 16.13 | 2,594,990 | -0.06(-0.36%) |
Mar 22, 2006 | 15.93 | 16.36 | 15.92 | 16.19 | 5,845,364 | +0.26(+1.60%) |
Mar 21, 2006 | 15.85 | 15.98 | 15.74 | 15.93 | 2,900,326 | +0.08(+0.53%) |
Mar 20, 2006 | 15.89 | 15.91 | 15.67 | 15.85 | 1,858,790 | -0.08(-0.47%) |
Mar 17, 2006 | 15.88 | 15.93 | 15.85 | 15.92 | 3,395,270 | +0.08(+0.48%) |
Mar 16, 2006 | 15.73 | 15.86 | 15.69 | 15.85 | 2,469,222 | +0.10(+0.66%) |
Mar 15, 2006 | 15.64 | 15.77 | 15.52 | 15.74 | 1,334,436 | +0.09(+0.56%) |
Mar 14, 2006 | 15.52 | 15.68 | 15.47 | 15.65 | 2,925,910 | +0.10(+0.67%) |
Mar 13, 2006 | 15.44 | 15.61 | 15.44 | 15.55 | 2,396,773 | +0.11(+0.73%) |
Mar 10, 2006 | 15.28 | 15.47 | 15.24 | 15.44 | 2,160,300 | +0.19(+1.26%) |
Mar 09, 2006 | 15.18 | 15.29 | 15.16 | 15.24 | 1,212,015 | +0.10(+0.64%) |
Mar 08, 2006 | 15.22 | 15.27 | 15.04 | 15.15 | 1,432,230 | -0.05(-0.30%) |
Mar 07, 2006 | 15.28 | 15.33 | 15.14 | 15.19 | 1,333,958 | -0.09(-0.60%) |
Mar 06, 2006 | 15.34 | 15.45 | 15.26 | 15.29 | 1,508,026 | +0.03(+0.16%) |
Mar 03, 2006 | 15.25 | 15.42 | 15.25 | 15.26 | 1,810,492 | -0.09(-0.57%) |
Mar 02, 2006 | 15.19 | 15.36 | 15.16 | 15.35 | 1,972,126 | +0.03(+0.19%) |