Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.35 | 15.81 | 15.35 | 15.62 | 182,101 | +0.27(+1.78%) |
Mar 30, 2006 | 15.99 | 15.99 | 14.89 | 15.35 | 922,357 | +0.64(+4.32%) |
Mar 29, 2006 | 14.53 | 14.87 | 14.53 | 14.71 | 165,866 | +0.29(+1.99%) |
Mar 28, 2006 | 14.94 | 14.94 | 13.89 | 14.43 | 513,249 | -0.48(-3.21%) |
Mar 27, 2006 | 15.11 | 15.18 | 14.74 | 14.90 | 312,132 | -0.24(-1.58%) |
Mar 24, 2006 | 15.28 | 15.31 | 15.12 | 15.14 | 56,605 | -0.10(-0.67%) |
Mar 23, 2006 | 15.45 | 15.49 | 15.22 | 15.25 | 236,659 | -0.21(-1.37%) |
Mar 22, 2006 | 15.83 | 15.86 | 15.45 | 15.46 | 128,422 | -0.40(-2.54%) |
Mar 21, 2006 | 15.55 | 16.26 | 15.55 | 15.86 | 270,300 | +0.39(+2.52%) |
Mar 20, 2006 | 15.04 | 15.52 | 15.01 | 15.47 | 237,975 | +0.43(+2.86%) |
Mar 17, 2006 | 14.94 | 15.06 | 14.94 | 15.04 | 128,129 | +0.14(+0.92%) |
Mar 16, 2006 | 14.84 | 15.10 | 14.73 | 14.90 | 73,718 | +0.00(+0.00%) |
Mar 15, 2006 | 15.10 | 15.10 | 14.88 | 14.90 | 96,535 | -0.24(-1.58%) |
Mar 14, 2006 | 15.10 | 15.21 | 15.04 | 15.14 | 164,257 | +0.00(+0.00%) |
Mar 13, 2006 | 15.10 | 15.22 | 15.01 | 15.14 | 272,494 | +0.00(+0.00%) |
Mar 10, 2006 | 14.90 | 15.20 | 14.90 | 15.14 | 402,379 | +0.32(+2.17%) |
Mar 09, 2006 | 15.14 | 15.14 | 14.82 | 14.82 | 471,417 | -0.36(-2.34%) |
Mar 08, 2006 | 15.28 | 15.33 | 15.08 | 15.18 | 268,691 | -0.07(-0.45%) |
Mar 07, 2006 | 15.28 | 15.35 | 15.05 | 15.25 | 193,071 | +0.03(+0.22%) |
Mar 06, 2006 | 15.18 | 15.29 | 15.18 | 15.21 | 237,098 | -0.03(-0.22%) |
Mar 03, 2006 | 15.23 | 15.25 | 15.14 | 15.25 | 281,270 | -0.03(-0.22%) |
Mar 02, 2006 | 15.72 | 15.74 | 15.28 | 15.28 | 264,157 | -0.44(-2.83%) |
Mar 01, 2006 | 15.79 | 15.83 | 15.50 | 15.72 | 135,442 | -0.03(-0.22%) |
Feb 28, 2006 | 16.18 | 16.34 | 15.76 | 15.76 | 62,163 | -0.42(-2.62%) |
Feb 27, 2006 | 15.88 | 16.18 | 15.88 | 16.18 | 95,658 | +0.18(+1.11%) |
Feb 24, 2006 | 16.17 | 16.27 | 15.92 | 16.00 | 57,043 | -0.13(-0.81%) |
Feb 23, 2006 | 16.07 | 16.50 | 16.00 | 16.13 | 210,623 | +0.15(+0.94%) |
Feb 22, 2006 | 15.04 | 16.06 | 15.04 | 15.98 | 199,507 | +0.93(+6.18%) |
Feb 21, 2006 | 14.87 | 15.10 | 14.85 | 15.05 | 128,568 | +0.13(+0.87%) |
Feb 17, 2006 | 14.36 | 15.04 | 14.36 | 14.92 | 212,671 | +0.46(+3.22%) |
Feb 16, 2006 | 14.39 | 14.53 | 14.32 | 14.46 | 125,496 | +0.10(+0.71%) |
Feb 15, 2006 | 14.25 | 14.49 | 14.18 | 14.36 | 256,259 | +0.07(+0.48%) |
Feb 14, 2006 | 14.31 | 14.38 | 13.95 | 14.29 | 373,857 | -0.03(-0.24%) |
Feb 13, 2006 | 14.58 | 14.58 | 14.15 | 14.32 | 64,357 | -0.21(-1.41%) |
Feb 10, 2006 | 14.70 | 14.77 | 14.53 | 14.53 | 33,641 | -0.24(-1.62%) |
Feb 09, 2006 | 14.53 | 14.78 | 14.50 | 14.77 | 547,183 | +0.45(+3.15%) |
Feb 08, 2006 | 14.70 | 14.84 | 14.15 | 14.32 | 467,029 | -0.48(-3.23%) |
Feb 07, 2006 | 15.52 | 15.52 | 14.74 | 14.79 | 173,325 | -0.55(-3.61%) |
Feb 06, 2006 | 15.52 | 15.52 | 15.10 | 15.35 | 114,526 | +0.30(+2.00%) |
Feb 03, 2006 | 15.26 | 15.45 | 15.04 | 15.05 | 247,483 | -0.37(-2.39%) |
Feb 02, 2006 | 16.24 | 16.41 | 15.42 | 15.42 | 139,830 | -0.82(-5.05%) |
Feb 01, 2006 | 16.41 | 16.51 | 16.24 | 16.24 | 388,045 | -0.17(-1.04%) |
Jan 31, 2006 | 16.38 | 16.51 | 16.28 | 16.41 | 202,871 | -0.11(-0.66%) |
Jan 30, 2006 | 16.28 | 16.55 | 16.10 | 16.52 | 441,432 | +0.15(+0.92%) |
Jan 27, 2006 | 15.39 | 16.37 | 15.39 | 16.37 | 482,533 | +0.98(+6.40%) |
Jan 26, 2006 | 15.75 | 15.90 | 15.31 | 15.38 | 370,054 | +0.21(+1.35%) |
Jan 25, 2006 | 15.24 | 15.78 | 14.90 | 15.18 | 341,532 | -0.13(-0.85%) |
Jan 24, 2006 | 16.12 | 16.15 | 15.08 | 15.31 | 812,949 | -0.59(-3.70%) |
Jan 23, 2006 | 15.84 | 16.31 | 15.74 | 15.90 | 301,309 | -0.05(-0.30%) |
Jan 20, 2006 | 16.41 | 16.55 | 15.75 | 15.94 | 727,383 | -0.36(-2.18%) |
Jan 19, 2006 | 16.29 | 16.48 | 15.81 | 16.30 | 381,170 | +0.68(+4.33%) |
Jan 18, 2006 | 15.66 | 16.07 | 15.45 | 15.62 | 474,342 | -0.52(-3.22%) |
Jan 17, 2006 | 16.13 | 16.48 | 16.00 | 16.14 | 424,758 | -0.58(-3.47%) |
Jan 13, 2006 | 16.07 | 16.89 | 16.07 | 16.72 | 395,651 | +0.69(+4.31%) |
Jan 12, 2006 | 16.38 | 16.38 | 15.86 | 16.03 | 664,342 | -0.38(-2.33%) |
Jan 11, 2006 | 16.48 | 16.51 | 16.21 | 16.42 | 398,283 | -0.10(-0.58%) |
Jan 10, 2006 | 16.00 | 16.58 | 15.98 | 16.51 | 802,564 | -0.31(-1.83%) |
Jan 09, 2006 | 17.16 | 17.16 | 16.82 | 16.82 | 448,745 | -0.40(-2.30%) |
Jan 06, 2006 | 17.57 | 17.78 | 16.96 | 17.22 | 773,750 | -0.90(-4.98%) |
Jan 05, 2006 | 18.46 | 18.46 | 17.88 | 18.12 | 232,271 | -0.41(-2.21%) |
Jan 04, 2006 | 17.84 | 18.53 | 17.84 | 18.53 | 271,763 | +0.77(+4.35%) |
Jan 03, 2006 | 18.46 | 18.51 | 17.43 | 17.76 | 393,310 | -0.91(-4.87%) |
Dec 30, 2005 | 18.46 | 18.73 | 17.98 | 18.66 | 235,196 | +0.21(+1.15%) |
Dec 29, 2005 | 17.64 | 18.60 | 17.64 | 18.45 | 688,623 | +0.81(+4.61%) |
Dec 28, 2005 | 17.78 | 17.91 | 17.43 | 17.64 | 455,620 | -0.07(-0.39%) |
Dec 27, 2005 | 17.78 | 18.22 | 17.47 | 17.71 | 300,577 | -0.01(-0.04%) |
Dec 23, 2005 | 17.37 | 17.88 | 17.26 | 17.71 | 747,861 | +0.56(+3.27%) |
Dec 22, 2005 | 16.00 | 17.30 | 16.00 | 17.15 | 423,149 | +1.02(+6.31%) |