Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 18.31 | 18.61 | 18.23 | 18.52 | 908,990 | +0.21(+1.15%) |
Mar 30, 2006 | 18.28 | 18.46 | 18.23 | 18.31 | 1,179,693 | -0.07(-0.39%) |
Mar 29, 2006 | 18.47 | 18.53 | 18.25 | 18.38 | 640,425 | -0.10(-0.52%) |
Mar 28, 2006 | 18.21 | 18.68 | 18.16 | 18.48 | 1,066,425 | +0.24(+1.32%) |
Mar 27, 2006 | 18.14 | 18.29 | 18.07 | 18.24 | 634,963 | -0.10(-0.55%) |
Mar 24, 2006 | 18.42 | 18.71 | 18.24 | 18.34 | 1,268,502 | -0.32(-1.71%) |
Mar 23, 2006 | 18.53 | 18.74 | 18.23 | 18.66 | 1,447,308 | +0.02(+0.11%) |
Mar 22, 2006 | 18.37 | 18.77 | 17.90 | 18.64 | 2,005,573 | +0.27(+1.47%) |
Mar 21, 2006 | 17.50 | 18.85 | 17.46 | 18.37 | 3,248,905 | +0.89(+5.08%) |
Mar 20, 2006 | 17.10 | 17.62 | 17.02 | 17.48 | 1,717,061 | +0.53(+3.13%) |
Mar 17, 2006 | 17.14 | 17.14 | 16.85 | 16.95 | 593,408 | -0.14(-0.84%) |
Mar 16, 2006 | 16.93 | 17.25 | 16.91 | 17.09 | 901,154 | +0.30(+1.78%) |
Mar 15, 2006 | 16.75 | 16.93 | 16.65 | 16.79 | 1,864,523 | +0.14(+0.83%) |
Mar 14, 2006 | 16.87 | 16.93 | 16.64 | 16.66 | 890,943 | -0.21(-1.25%) |
Mar 13, 2006 | 17.00 | 17.09 | 16.87 | 16.87 | 751,318 | -0.18(-1.06%) |
Mar 10, 2006 | 16.82 | 17.34 | 16.80 | 17.05 | 680,318 | +0.28(+1.68%) |
Mar 09, 2006 | 16.85 | 16.96 | 16.65 | 16.77 | 618,104 | -0.14(-0.85%) |
Mar 08, 2006 | 16.45 | 16.91 | 16.36 | 16.91 | 933,448 | +0.47(+2.84%) |
Mar 07, 2006 | 16.65 | 16.65 | 16.27 | 16.44 | 666,308 | -0.16(-0.96%) |
Mar 06, 2006 | 16.83 | 16.92 | 16.59 | 16.60 | 482,277 | -0.24(-1.43%) |
Mar 03, 2006 | 16.98 | 17.12 | 16.82 | 16.84 | 665,358 | -0.22(-1.31%) |
Mar 02, 2006 | 17.01 | 17.30 | 17.01 | 17.06 | 679,130 | +0.08(+0.45%) |
Mar 01, 2006 | 17.03 | 17.03 | 16.87 | 16.99 | 819,231 | -0.11(-0.62%) |
Feb 28, 2006 | 17.21 | 17.38 | 17.02 | 17.09 | 698,602 | -0.12(-0.69%) |
Feb 27, 2006 | 16.95 | 17.41 | 16.95 | 17.21 | 652,535 | +0.13(+0.76%) |
Feb 24, 2006 | 17.03 | 17.13 | 16.88 | 17.08 | 1,059,539 | +0.11(+0.65%) |
Feb 23, 2006 | 17.06 | 17.11 | 16.86 | 16.97 | 818,993 | -0.17(-1.01%) |
Feb 22, 2006 | 17.23 | 17.32 | 16.96 | 17.14 | 1,347,338 | -0.29(-1.69%) |
Feb 21, 2006 | 17.67 | 17.69 | 17.28 | 17.44 | 976,428 | -0.19(-1.10%) |
Feb 17, 2006 | 17.89 | 17.89 | 17.59 | 17.63 | 688,629 | -0.24(-1.32%) |
Feb 16, 2006 | 18.02 | 18.10 | 17.67 | 17.87 | 825,405 | -0.08(-0.42%) |
Feb 15, 2006 | 17.85 | 18.00 | 17.73 | 17.94 | 745,381 | +0.25(+1.40%) |
Feb 14, 2006 | 17.62 | 17.81 | 17.53 | 17.70 | 1,012,047 | +0.32(+1.84%) |
Feb 13, 2006 | 17.39 | 17.68 | 17.31 | 17.38 | 745,856 | -0.08(-0.46%) |
Feb 10, 2006 | 17.42 | 17.64 | 17.24 | 17.46 | 1,093,495 | +0.02(+0.10%) |
Feb 09, 2006 | 17.27 | 17.65 | 17.16 | 17.44 | 2,137,362 | +0.42(+2.47%) |
Feb 08, 2006 | 18.11 | 18.29 | 16.28 | 17.02 | 4,110,879 | -0.46(-2.63%) |
Feb 07, 2006 | 32.98 | 17.48 | 16.51 | 17.48 | 3,501,323 | +1.45(+9.07%) |
Feb 06, 2006 | 16.18 | 16.26 | 15.78 | 16.02 | 1,105,368 | -0.16(-0.99%) |
Feb 03, 2006 | 16.20 | 16.30 | 15.94 | 16.18 | 787,886 | -0.03(-0.18%) |
Feb 02, 2006 | 16.26 | 16.39 | 16.02 | 16.21 | 1,114,867 | -0.13(-0.77%) |
Feb 01, 2006 | 16.55 | 16.60 | 16.21 | 16.34 | 939,622 | -0.27(-1.62%) |
Jan 31, 2006 | 16.57 | 16.72 | 16.41 | 16.61 | 781,000 | +0.00(+0.00%) |
Jan 30, 2006 | 16.64 | 16.84 | 16.53 | 16.61 | 813,769 | -0.03(-0.20%) |
Jan 27, 2006 | 16.49 | 16.75 | 16.49 | 16.64 | 787,411 | +0.11(+0.66%) |
Jan 26, 2006 | 16.31 | 16.57 | 16.29 | 16.53 | 1,942,171 | +0.24(+1.50%) |
Jan 25, 2006 | 16.12 | 16.35 | 15.98 | 16.29 | 1,757,191 | +0.52(+3.28%) |
Jan 24, 2006 | 15.75 | 15.77 | 15.54 | 15.77 | 971,917 | -0.02(-0.13%) |
Jan 23, 2006 | 15.73 | 15.82 | 15.62 | 15.79 | 1,569,599 | -0.06(-0.40%) |
Jan 20, 2006 | 15.83 | 15.90 | 15.70 | 15.86 | 1,216,261 | -0.10(-0.63%) |
Jan 19, 2006 | 16.00 | 16.00 | 15.82 | 15.96 | 1,065,950 | -0.05(-0.29%) |
Jan 18, 2006 | 15.92 | 16.13 | 15.88 | 16.00 | 1,258,766 | -0.13(-0.78%) |
Jan 17, 2006 | 16.02 | 16.25 | 16.02 | 16.13 | 660,846 | +0.05(+0.31%) |
Jan 13, 2006 | 16.25 | 16.31 | 15.99 | 16.08 | 985,689 | -0.13(-0.81%) |
Jan 12, 2006 | 16.45 | 16.51 | 16.12 | 16.21 | 1,226,234 | -0.22(-1.33%) |
Jan 11, 2006 | 16.74 | 16.93 | 16.10 | 16.43 | 1,513,322 | +0.09(+0.54%) |
Jan 10, 2006 | 16.09 | 16.48 | 16.09 | 16.34 | 1,428,074 | +0.43(+2.73%) |
Jan 09, 2006 | 15.56 | 16.02 | 15.56 | 15.91 | 1,494,800 | +0.38(+2.47%) |
Jan 06, 2006 | 16.07 | 16.11 | 15.50 | 15.52 | 2,690,165 | -0.55(-3.41%) |
Jan 05, 2006 | 16.19 | 16.22 | 16.03 | 16.07 | 539,267 | -0.12(-0.75%) |
Jan 04, 2006 | 16.19 | 16.34 | 15.96 | 16.19 | 1,491,001 | +0.10(+0.60%) |