Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 17.00 | 17.66 | 16.96 | 17.58 | 669,157 | +0.60(+3.52%) |
Mar 30, 2006 | 16.98 | 17.19 | 16.73 | 16.99 | 455,140 | -0.01(-0.05%) |
Mar 29, 2006 | 16.88 | 17.00 | 16.65 | 17.00 | 306,837 | +0.19(+1.15%) |
Mar 28, 2006 | 16.76 | 17.04 | 16.54 | 16.80 | 302,505 | -0.04(-0.22%) |
Mar 27, 2006 | 16.85 | 16.87 | 16.69 | 16.84 | 227,237 | -0.02(-0.11%) |
Mar 24, 2006 | 16.44 | 16.95 | 16.32 | 16.86 | 554,357 | +0.46(+2.81%) |
Mar 23, 2006 | 16.18 | 16.43 | 16.14 | 16.40 | 345,762 | +0.28(+1.71%) |
Mar 22, 2006 | 15.82 | 16.19 | 15.71 | 16.12 | 468,217 | +0.28(+1.74%) |
Mar 21, 2006 | 16.21 | 16.30 | 15.80 | 15.84 | 422,236 | -0.44(-2.72%) |
Mar 20, 2006 | 16.53 | 16.53 | 15.95 | 16.29 | 516,017 | -0.26(-1.56%) |
Mar 17, 2006 | 16.57 | 16.58 | 16.28 | 16.54 | 615,202 | +0.06(+0.39%) |
Mar 16, 2006 | 16.70 | 16.74 | 16.41 | 16.48 | 236,543 | -0.18(-1.05%) |
Mar 15, 2006 | 16.61 | 16.78 | 16.41 | 16.65 | 434,341 | +0.11(+0.67%) |
Mar 14, 2006 | 16.53 | 16.62 | 16.26 | 16.54 | 341,729 | -0.07(-0.44%) |
Mar 13, 2006 | 16.49 | 16.72 | 16.44 | 16.62 | 313,144 | +0.09(+0.56%) |
Mar 10, 2006 | 16.46 | 16.68 | 16.16 | 16.53 | 279,689 | +0.16(+0.96%) |
Mar 09, 2006 | 16.63 | 16.72 | 16.13 | 16.37 | 445,884 | -0.27(-1.61%) |
Mar 08, 2006 | 16.44 | 16.74 | 16.37 | 16.64 | 520,949 | +0.18(+1.06%) |
Mar 07, 2006 | 16.53 | 16.65 | 16.38 | 16.46 | 485,924 | -0.20(-1.22%) |
Mar 06, 2006 | 16.81 | 16.91 | 16.61 | 16.66 | 427,498 | +0.02(+0.11%) |
Mar 03, 2006 | 16.67 | 16.85 | 16.35 | 16.65 | 351,883 | -0.14(-0.82%) |
Mar 02, 2006 | 16.53 | 16.83 | 16.47 | 16.78 | 443,818 | +0.26(+1.56%) |
Mar 01, 2006 | 16.41 | 16.63 | 16.30 | 16.53 | 206,482 | +0.12(+0.73%) |
Feb 28, 2006 | 16.52 | 16.58 | 16.33 | 16.41 | 306,044 | -0.11(-0.67%) |
Feb 27, 2006 | 16.77 | 16.81 | 16.47 | 16.52 | 877,267 | -0.06(-0.39%) |
Feb 24, 2006 | 15.96 | 16.58 | 15.92 | 16.58 | 584,536 | +0.56(+3.51%) |
Feb 23, 2006 | 15.94 | 16.24 | 15.94 | 16.02 | 343,112 | -0.02(-0.11%) |
Feb 22, 2006 | 16.09 | 16.23 | 15.89 | 16.04 | 274,412 | -0.06(-0.34%) |
Feb 21, 2006 | 16.11 | 16.19 | 16.06 | 16.09 | 631,069 | -0.04(-0.23%) |
Feb 17, 2006 | 16.35 | 16.35 | 16.04 | 16.13 | 570,320 | -0.15(-0.91%) |
Feb 16, 2006 | 16.35 | 16.58 | 16.05 | 16.28 | 460,618 | -0.01(-0.06%) |
Feb 15, 2006 | 16.08 | 16.30 | 15.99 | 16.29 | 588,654 | +0.14(+0.86%) |
Feb 14, 2006 | 16.17 | 16.42 | 16.02 | 16.15 | 436,082 | +0.03(+0.17%) |
Feb 13, 2006 | 16.13 | 16.31 | 15.92 | 16.12 | 260,791 | -0.07(-0.46%) |
Feb 10, 2006 | 16.30 | 16.38 | 16.14 | 16.19 | 414,568 | -0.19(-1.18%) |
Feb 09, 2006 | 16.88 | 16.94 | 16.29 | 16.39 | 806,638 | -0.37(-2.20%) |
Feb 08, 2006 | 16.67 | 16.86 | 16.53 | 16.76 | 854,228 | +0.12(+0.72%) |
Feb 07, 2006 | 16.65 | 17.04 | 16.57 | 16.64 | 472,371 | +0.04(+0.22%) |
Feb 06, 2006 | 16.58 | 16.72 | 16.50 | 16.60 | 498,670 | +0.02(+0.11%) |
Feb 03, 2006 | 16.77 | 16.81 | 16.49 | 16.58 | 620,049 | -0.16(-0.94%) |
Feb 02, 2006 | 16.12 | 16.88 | 16.12 | 16.74 | 2,258,792 | +0.73(+4.55%) |
Feb 01, 2006 | 15.29 | 16.11 | 15.15 | 16.01 | 1,750,259 | +0.66(+4.32%) |
Jan 31, 2006 | 15.17 | 15.70 | 15.11 | 15.35 | 601,116 | +0.14(+0.91%) |
Jan 30, 2006 | 15.50 | 15.61 | 15.15 | 15.21 | 375,250 | -0.32(-2.08%) |
Jan 27, 2006 | 15.19 | 15.68 | 15.18 | 15.53 | 460,007 | +0.34(+2.24%) |
Jan 26, 2006 | 15.79 | 15.83 | 15.16 | 15.19 | 524,186 | -0.24(-1.55%) |
Jan 25, 2006 | 15.56 | 15.72 | 15.33 | 15.43 | 603,877 | -0.09(-0.59%) |
Jan 24, 2006 | 15.30 | 15.63 | 15.11 | 15.52 | 381,605 | +0.30(+2.00%) |
Jan 23, 2006 | 15.25 | 15.43 | 15.13 | 15.22 | 521,599 | +0.07(+0.49%) |
Jan 20, 2006 | 15.70 | 15.70 | 14.98 | 15.14 | 473,071 | -0.43(-2.78%) |
Jan 19, 2006 | 15.67 | 15.76 | 15.48 | 15.58 | 437,739 | -0.05(-0.30%) |
Jan 18, 2006 | 15.60 | 15.66 | 15.38 | 15.62 | 424,216 | +0.02(+0.12%) |
Jan 17, 2006 | 15.22 | 15.71 | 15.03 | 15.60 | 854,864 | +0.24(+1.56%) |
Jan 13, 2006 | 15.49 | 15.66 | 15.16 | 15.36 | 220,380 | -0.09(-0.60%) |
Jan 12, 2006 | 15.71 | 15.77 | 15.37 | 15.46 | 244,693 | -0.19(-1.24%) |
Jan 11, 2006 | 15.82 | 15.87 | 15.35 | 15.65 | 871,086 | -0.13(-0.82%) |
Jan 10, 2006 | 15.12 | 15.87 | 15.06 | 15.78 | 876,401 | +0.56(+3.69%) |
Jan 09, 2006 | 15.01 | 15.48 | 14.89 | 15.22 | 752,362 | +0.55(+3.77%) |
Jan 06, 2006 | 14.53 | 14.69 | 14.23 | 14.66 | 345,099 | +0.23(+1.60%) |
Jan 05, 2006 | 14.36 | 14.71 | 14.21 | 14.43 | 532,144 | +0.01(+0.06%) |
Jan 04, 2006 | 14.23 | 14.51 | 14.14 | 14.43 | 277,860 | +0.18(+1.23%) |