Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 16.81 | 16.91 | 16.66 | 16.91 | 443,314 | +0.14(+0.85%) |
Mar 30, 2006 | 16.54 | 16.76 | 16.45 | 16.76 | 388,272 | +0.25(+1.53%) |
Mar 29, 2006 | 16.50 | 16.54 | 16.38 | 16.51 | 392,400 | +0.02(+0.14%) |
Mar 28, 2006 | 16.47 | 16.55 | 16.38 | 16.49 | 302,004 | +0.07(+0.44%) |
Mar 27, 2006 | 16.45 | 16.48 | 16.25 | 16.41 | 306,928 | -0.07(-0.41%) |
Mar 24, 2006 | 16.55 | 16.58 | 16.40 | 16.48 | 281,032 | -0.04(-0.23%) |
Mar 23, 2006 | 16.58 | 16.59 | 16.37 | 16.52 | 253,000 | +0.00(+0.00%) |
Mar 22, 2006 | 16.40 | 16.72 | 16.38 | 16.52 | 485,400 | +0.03(+0.18%) |
Mar 21, 2006 | 16.70 | 16.75 | 16.48 | 16.49 | 432,240 | -0.15(-0.89%) |
Mar 20, 2006 | 16.83 | 16.83 | 16.43 | 16.64 | 312,306 | -0.16(-0.98%) |
Mar 17, 2006 | 16.50 | 16.80 | 16.50 | 16.80 | 778,466 | +0.27(+1.66%) |
Mar 16, 2006 | 16.34 | 16.53 | 16.21 | 16.53 | 410,930 | +0.28(+1.72%) |
Mar 15, 2006 | 16.14 | 16.25 | 16.09 | 16.25 | 400,746 | +0.07(+0.42%) |
Mar 14, 2006 | 16.38 | 16.38 | 15.98 | 16.18 | 608,636 | -0.16(-0.98%) |
Mar 13, 2006 | 16.31 | 16.45 | 16.24 | 16.34 | 550,086 | +0.03(+0.18%) |
Mar 10, 2006 | 16.16 | 16.31 | 16.07 | 16.31 | 649,482 | +0.25(+1.57%) |
Mar 09, 2006 | 16.02 | 16.12 | 16.00 | 16.06 | 340,104 | +0.04(+0.27%) |
Mar 08, 2006 | 15.89 | 16.06 | 15.82 | 16.02 | 547,034 | +0.17(+1.04%) |
Mar 07, 2006 | 15.78 | 15.90 | 15.75 | 15.85 | 360,396 | +0.01(+0.06%) |
Mar 06, 2006 | 15.58 | 15.99 | 15.46 | 15.84 | 788,150 | +0.26(+1.69%) |
Mar 03, 2006 | 15.38 | 15.75 | 15.31 | 15.58 | 1,202,030 | +0.46(+3.01%) |
Mar 02, 2006 | 15.05 | 15.18 | 15.05 | 15.12 | 230,088 | +0.01(+0.05%) |
Mar 01, 2006 | 15.18 | 15.22 | 15.00 | 15.12 | 366,926 | +0.00(+0.02%) |
Feb 28, 2006 | 15.12 | 15.22 | 15.08 | 15.11 | 348,630 | -0.01(-0.05%) |
Feb 27, 2006 | 15.16 | 15.27 | 15.05 | 15.12 | 183,020 | +0.00(+0.03%) |
Feb 24, 2006 | 15.13 | 15.13 | 14.95 | 15.12 | 258,668 | +0.05(+0.32%) |
Feb 23, 2006 | 15.09 | 15.30 | 15.06 | 15.07 | 217,356 | -0.06(-0.43%) |
Feb 22, 2006 | 15.17 | 15.22 | 15.07 | 15.13 | 275,754 | +0.05(+0.36%) |
Feb 21, 2006 | 15.18 | 15.21 | 15.07 | 15.08 | 427,312 | -0.15(-1.00%) |
Feb 17, 2006 | 15.24 | 15.35 | 15.22 | 15.23 | 208,672 | -0.06(-0.39%) |
Feb 16, 2006 | 15.05 | 15.40 | 15.02 | 15.29 | 568,600 | +0.30(+1.98%) |
Feb 15, 2006 | 14.74 | 14.99 | 14.66 | 14.99 | 359,422 | +0.28(+1.87%) |
Feb 14, 2006 | 14.65 | 14.76 | 14.44 | 14.72 | 599,288 | +0.14(+0.98%) |
Feb 13, 2006 | 14.62 | 14.62 | 14.47 | 14.57 | 337,946 | -0.03(-0.17%) |
Feb 10, 2006 | 14.66 | 14.68 | 14.46 | 14.60 | 706,548 | -0.06(-0.39%) |
Feb 09, 2006 | 14.81 | 14.92 | 14.65 | 14.66 | 761,652 | -0.08(-0.54%) |
Feb 08, 2006 | 14.86 | 15.01 | 14.62 | 14.74 | 735,712 | -0.24(-1.60%) |
Feb 07, 2006 | 15.03 | 15.05 | 14.96 | 14.98 | 346,412 | +0.01(+0.10%) |
Feb 06, 2006 | 14.81 | 15.01 | 14.73 | 14.96 | 425,162 | +0.19(+1.30%) |
Feb 03, 2006 | 14.59 | 14.97 | 14.59 | 14.77 | 555,046 | +0.13(+0.87%) |
Feb 02, 2006 | 15.00 | 15.00 | 14.54 | 14.64 | 772,528 | -0.32(-2.16%) |
Feb 01, 2006 | 14.98 | 15.08 | 14.90 | 14.96 | 388,292 | +0.02(+0.15%) |
Jan 31, 2006 | 14.62 | 15.10 | 14.60 | 14.94 | 406,574 | +0.27(+1.84%) |
Jan 30, 2006 | 14.72 | 14.76 | 14.63 | 14.67 | 365,886 | +0.01(+0.05%) |
Jan 27, 2006 | 14.53 | 14.72 | 14.54 | 14.66 | 628,348 | +0.14(+0.95%) |
Jan 26, 2006 | 14.55 | 14.65 | 14.51 | 14.53 | 635,552 | -0.05(-0.34%) |
Jan 25, 2006 | 14.55 | 14.61 | 14.52 | 14.58 | 705,626 | -0.00(-0.02%) |
Jan 24, 2006 | 14.47 | 14.61 | 14.39 | 14.58 | 504,704 | +0.18(+1.27%) |
Jan 23, 2006 | 14.44 | 14.51 | 14.33 | 14.40 | 253,466 | -0.03(-0.23%) |
Jan 20, 2006 | 14.47 | 14.49 | 14.29 | 14.43 | 376,392 | -0.02(-0.16%) |
Jan 19, 2006 | 14.45 | 14.48 | 14.37 | 14.45 | 252,004 | +0.10(+0.71%) |
Jan 18, 2006 | 14.30 | 14.43 | 14.26 | 14.35 | 279,376 | -0.02(-0.12%) |
Jan 17, 2006 | 14.34 | 14.42 | 14.31 | 14.37 | 280,962 | -0.06(-0.40%) |
Jan 13, 2006 | 14.38 | 14.50 | 14.37 | 14.43 | 234,648 | +0.11(+0.73%) |
Jan 12, 2006 | 14.47 | 14.50 | 14.16 | 14.32 | 612,000 | -0.15(-1.04%) |
Jan 11, 2006 | 14.60 | 14.66 | 14.47 | 14.47 | 519,502 | -0.13(-0.89%) |
Jan 10, 2006 | 14.62 | 14.67 | 14.54 | 14.60 | 478,116 | -0.11(-0.76%) |
Jan 09, 2006 | 14.69 | 14.90 | 14.53 | 14.71 | 429,648 | +0.04(+0.29%) |
Jan 06, 2006 | 14.59 | 14.74 | 14.51 | 14.67 | 308,546 | +0.15(+1.02%) |
Jan 05, 2006 | 14.55 | 14.68 | 14.47 | 14.52 | 563,272 | -0.08(-0.58%) |
Jan 04, 2006 | 14.59 | 14.68 | 14.53 | 14.61 | 863,824 | -0.04(-0.31%) |