Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.67 | 14.75 | 14.52 | 14.75 | 157,364 | +0.08(+0.55%) |
Mar 30, 2006 | 14.67 | 15.00 | 14.55 | 14.67 | 158,350 | +0.05(+0.34%) |
Mar 29, 2006 | 14.85 | 14.90 | 14.55 | 14.62 | 287,850 | -0.21(-1.42%) |
Mar 28, 2006 | 15.17 | 15.17 | 14.60 | 14.83 | 640,367 | -0.33(-2.18%) |
Mar 27, 2006 | 15.49 | 15.49 | 15.10 | 15.16 | 162,907 | -0.34(-2.19%) |
Mar 24, 2006 | 15.50 | 15.65 | 15.45 | 15.50 | 97,834 | +0.00(+0.00%) |
Mar 23, 2006 | 15.55 | 15.65 | 15.44 | 15.50 | 51,400 | -0.05(-0.32%) |
Mar 22, 2006 | 15.53 | 15.91 | 15.47 | 15.55 | 144,200 | -0.05(-0.32%) |
Mar 21, 2006 | 16.38 | 16.38 | 15.57 | 15.60 | 212,777 | -0.78(-4.76%) |
Mar 20, 2006 | 16.44 | 16.44 | 16.22 | 16.38 | 136,222 | -0.10(-0.61%) |
Mar 17, 2006 | 16.30 | 16.55 | 16.22 | 16.48 | 363,801 | +0.26(+1.60%) |
Mar 16, 2006 | 17.12 | 17.12 | 16.11 | 16.22 | 410,380 | -1.11(-6.41%) |
Mar 15, 2006 | 17.92 | 17.92 | 17.33 | 17.33 | 136,036 | -0.50(-2.80%) |
Mar 14, 2006 | 17.29 | 17.86 | 17.25 | 17.83 | 108,667 | +0.37(+2.12%) |
Mar 13, 2006 | 17.32 | 17.60 | 17.31 | 17.46 | 110,749 | +0.09(+0.52%) |
Mar 10, 2006 | 17.40 | 17.51 | 17.17 | 17.37 | 112,881 | -0.03(-0.17%) |
Mar 09, 2006 | 17.17 | 17.45 | 17.17 | 17.40 | 219,476 | +0.31(+1.81%) |
Mar 08, 2006 | 17.17 | 17.33 | 16.85 | 17.09 | 245,650 | -0.16(-0.96%) |
Mar 07, 2006 | 17.33 | 17.41 | 17.08 | 17.25 | 95,435 | -0.09(-0.49%) |
Mar 06, 2006 | 17.28 | 17.50 | 17.15 | 17.34 | 53,923 | +0.01(+0.06%) |
Mar 03, 2006 | 17.25 | 17.41 | 16.90 | 17.33 | 99,119 | -0.02(-0.12%) |
Mar 02, 2006 | 17.42 | 17.44 | 17.05 | 17.35 | 40,224 | -0.01(-0.06%) |
Mar 01, 2006 | 17.39 | 17.39 | 16.85 | 17.36 | 32,769 | +0.12(+0.70%) |
Feb 28, 2006 | 17.29 | 17.35 | 16.88 | 17.24 | 57,585 | -0.05(-0.29%) |
Feb 27, 2006 | 16.84 | 17.32 | 16.84 | 17.29 | 79,179 | +0.44(+2.61%) |
Feb 24, 2006 | 16.98 | 17.00 | 16.61 | 16.85 | 37,730 | -0.15(-0.88%) |
Feb 23, 2006 | 16.76 | 17.13 | 16.70 | 17.00 | 54,215 | +0.17(+1.01%) |
Feb 22, 2006 | 16.85 | 17.00 | 16.79 | 16.83 | 69,994 | -0.02(-0.12%) |
Feb 21, 2006 | 17.00 | 17.00 | 16.77 | 16.85 | 35,338 | +0.00(+0.00%) |
Feb 17, 2006 | 17.10 | 17.10 | 16.78 | 16.85 | 22,833 | -0.16(-0.94%) |
Feb 16, 2006 | 17.01 | 17.15 | 16.89 | 17.01 | 65,800 | +0.07(+0.41%) |
Feb 15, 2006 | 17.00 | 17.14 | 16.83 | 16.94 | 52,946 | -0.01(-0.06%) |
Feb 14, 2006 | 17.11 | 17.38 | 16.78 | 16.95 | 139,493 | -0.16(-0.94%) |
Feb 13, 2006 | 17.42 | 17.51 | 17.09 | 17.11 | 48,025 | -0.29(-1.67%) |
Feb 10, 2006 | 17.22 | 17.46 | 16.91 | 17.40 | 59,895 | +0.27(+1.58%) |
Feb 09, 2006 | 17.08 | 17.39 | 16.86 | 17.13 | 71,611 | +0.20(+1.18%) |
Feb 08, 2006 | 17.09 | 17.27 | 16.90 | 16.93 | 81,793 | -0.12(-0.70%) |
Feb 07, 2006 | 17.55 | 17.55 | 17.00 | 17.05 | 192,236 | -0.43(-2.46%) |
Feb 06, 2006 | 17.35 | 17.60 | 17.25 | 17.48 | 153,482 | +0.09(+0.52%) |
Feb 03, 2006 | 17.89 | 17.89 | 17.26 | 17.39 | 152,811 | -0.55(-3.07%) |
Feb 02, 2006 | 18.67 | 18.67 | 17.67 | 17.94 | 158,075 | -0.85(-4.52%) |
Feb 01, 2006 | 18.80 | 19.07 | 18.32 | 18.79 | 189,573 | -0.07(-0.37%) |
Jan 31, 2006 | 19.03 | 19.03 | 18.37 | 18.86 | 123,764 | -0.11(-0.58%) |
Jan 30, 2006 | 18.36 | 19.01 | 18.36 | 18.97 | 248,534 | +0.53(+2.87%) |
Jan 27, 2006 | 18.20 | 18.54 | 18.00 | 18.44 | 110,726 | +0.32(+1.77%) |
Jan 26, 2006 | 17.94 | 18.23 | 17.68 | 18.12 | 212,886 | +0.30(+1.68%) |
Jan 25, 2006 | 17.99 | 18.09 | 17.41 | 17.82 | 253,699 | -0.22(-1.22%) |
Jan 24, 2006 | 17.82 | 18.08 | 17.59 | 18.04 | 333,878 | +0.29(+1.63%) |
Jan 23, 2006 | 18.02 | 18.02 | 17.58 | 17.75 | 69,847 | -0.16(-0.89%) |
Jan 20, 2006 | 18.00 | 18.25 | 17.78 | 17.91 | 74,103 | -0.01(-0.06%) |
Jan 19, 2006 | 18.06 | 18.06 | 17.83 | 17.92 | 118,838 | +0.01(+0.06%) |
Jan 18, 2006 | 17.64 | 18.00 | 17.64 | 17.91 | 186,723 | +0.14(+0.79%) |
Jan 17, 2006 | 17.90 | 18.11 | 17.70 | 17.77 | 47,593 | -0.26(-1.44%) |
Jan 13, 2006 | 17.94 | 18.23 | 17.91 | 18.03 | 80,446 | -0.02(-0.11%) |
Jan 12, 2006 | 18.36 | 18.37 | 17.95 | 18.05 | 104,500 | -0.43(-2.33%) |
Jan 11, 2006 | 18.30 | 18.48 | 18.16 | 18.48 | 176,197 | +0.16(+0.87%) |
Jan 10, 2006 | 17.90 | 18.33 | 17.87 | 18.32 | 89,743 | +0.34(+1.89%) |
Jan 09, 2006 | 17.97 | 17.98 | 17.70 | 17.98 | 102,206 | +0.14(+0.78%) |
Jan 06, 2006 | 17.74 | 17.84 | 17.48 | 17.84 | 352,746 | +0.26(+1.48%) |
Jan 05, 2006 | 17.46 | 17.82 | 17.36 | 17.58 | 109,945 | +0.22(+1.27%) |
Jan 04, 2006 | 17.05 | 17.71 | 16.97 | 17.36 | 245,455 | +0.22(+1.28%) |