Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 16.59 | 16.81 | 16.25 | 16.63 | 330,641 | +0.10(+0.60%) |
Mar 30, 2006 | 16.29 | 16.68 | 16.25 | 16.53 | 307,085 | +0.28(+1.72%) |
Mar 29, 2006 | 16.25 | 16.64 | 16.17 | 16.25 | 246,663 | +0.01(+0.06%) |
Mar 28, 2006 | 16.81 | 16.87 | 16.17 | 16.24 | 345,595 | -0.65(-3.85%) |
Mar 27, 2006 | 17.23 | 17.25 | 16.35 | 16.89 | 304,926 | -0.31(-1.80%) |
Mar 24, 2006 | 17.11 | 17.28 | 16.67 | 17.20 | 275,770 | +0.13(+0.76%) |
Mar 23, 2006 | 16.95 | 17.27 | 16.77 | 17.07 | 210,100 | +0.16(+0.95%) |
Mar 22, 2006 | 16.28 | 17.88 | 16.24 | 16.91 | 371,600 | +0.64(+3.93%) |
Mar 21, 2006 | 16.41 | 16.83 | 16.23 | 16.27 | 284,832 | -0.22(-1.33%) |
Mar 20, 2006 | 16.77 | 17.22 | 16.23 | 16.49 | 296,563 | -0.28(-1.67%) |
Mar 17, 2006 | 17.10 | 17.34 | 16.70 | 16.77 | 495,624 | -0.20(-1.18%) |
Mar 16, 2006 | 16.64 | 17.22 | 16.60 | 16.97 | 339,480 | +0.34(+2.04%) |
Mar 15, 2006 | 16.85 | 16.93 | 16.26 | 16.63 | 387,341 | -0.28(-1.66%) |
Mar 14, 2006 | 16.30 | 17.00 | 16.18 | 16.91 | 241,942 | +0.61(+3.74%) |
Mar 13, 2006 | 16.85 | 17.07 | 16.23 | 16.30 | 408,588 | -0.40(-2.40%) |
Mar 10, 2006 | 16.22 | 17.12 | 16.00 | 16.70 | 488,865 | +0.40(+2.45%) |
Mar 09, 2006 | 17.28 | 17.28 | 16.24 | 16.30 | 414,477 | -0.98(-5.67%) |
Mar 08, 2006 | 17.01 | 17.44 | 16.30 | 17.28 | 324,665 | +0.12(+0.70%) |
Mar 07, 2006 | 18.00 | 18.00 | 17.03 | 17.16 | 384,617 | -0.62(-3.49%) |
Mar 06, 2006 | 17.17 | 17.94 | 17.17 | 17.78 | 587,693 | +0.63(+3.67%) |
Mar 03, 2006 | 17.25 | 17.94 | 16.84 | 17.15 | 442,510 | -0.15(-0.87%) |
Mar 02, 2006 | 16.81 | 17.34 | 16.60 | 17.30 | 279,595 | +0.53(+3.16%) |
Mar 01, 2006 | 16.37 | 17.03 | 16.37 | 16.77 | 459,739 | +0.40(+2.44%) |
Feb 28, 2006 | 17.50 | 18.00 | 16.28 | 16.37 | 982,169 | -1.13(-6.46%) |
Feb 27, 2006 | 16.33 | 17.64 | 16.25 | 17.50 | 818,050 | +1.50(+9.38%) |
Feb 24, 2006 | 15.00 | 16.23 | 15.00 | 16.00 | 808,854 | +0.96(+6.38%) |
Feb 23, 2006 | 15.10 | 15.17 | 14.94 | 15.04 | 314,045 | -0.08(-0.53%) |
Feb 22, 2006 | 15.40 | 15.40 | 14.98 | 15.12 | 498,584 | -0.16(-1.05%) |
Feb 21, 2006 | 15.06 | 15.60 | 14.82 | 15.28 | 449,663 | +0.19(+1.26%) |
Feb 17, 2006 | 15.78 | 15.79 | 15.04 | 15.09 | 281,029 | -0.62(-3.95%) |
Feb 16, 2006 | 15.61 | 15.79 | 15.25 | 15.71 | 233,000 | +0.13(+0.83%) |
Feb 15, 2006 | 15.24 | 15.65 | 15.02 | 15.58 | 183,479 | +0.27(+1.76%) |
Feb 14, 2006 | 15.08 | 15.47 | 14.66 | 15.31 | 193,178 | +0.32(+2.13%) |
Feb 13, 2006 | 15.23 | 15.65 | 14.84 | 14.99 | 432,551 | -0.34(-2.22%) |
Feb 10, 2006 | 15.25 | 15.40 | 14.87 | 15.33 | 219,042 | +0.02(+0.13%) |
Feb 09, 2006 | 15.40 | 15.85 | 15.19 | 15.31 | 220,589 | -0.10(-0.65%) |
Feb 08, 2006 | 15.48 | 15.70 | 15.24 | 15.41 | 178,073 | -0.07(-0.45%) |
Feb 07, 2006 | 15.78 | 16.22 | 15.38 | 15.48 | 315,393 | -0.41(-2.58%) |
Feb 06, 2006 | 16.22 | 16.24 | 15.33 | 15.89 | 476,681 | -0.30(-1.85%) |
Feb 03, 2006 | 15.92 | 17.02 | 15.78 | 16.19 | 794,902 | +0.51(+3.25%) |
Feb 02, 2006 | 15.67 | 15.98 | 15.48 | 15.68 | 337,349 | -0.09(-0.57%) |
Feb 01, 2006 | 15.15 | 15.92 | 15.15 | 15.77 | 472,058 | +0.54(+3.55%) |
Jan 31, 2006 | 15.12 | 15.40 | 15.00 | 15.23 | 284,777 | +0.05(+0.33%) |
Jan 30, 2006 | 15.37 | 15.66 | 15.12 | 15.18 | 221,384 | -0.26(-1.68%) |
Jan 27, 2006 | 15.51 | 15.90 | 15.33 | 15.44 | 550,707 | -0.08(-0.52%) |
Jan 26, 2006 | 15.45 | 15.63 | 15.13 | 15.52 | 340,117 | +0.25(+1.64%) |
Jan 25, 2006 | 15.08 | 15.46 | 15.01 | 15.27 | 324,257 | +0.16(+1.06%) |
Jan 24, 2006 | 15.23 | 15.23 | 14.69 | 15.11 | 345,618 | -0.11(-0.72%) |
Jan 23, 2006 | 15.45 | 15.65 | 14.35 | 15.22 | 725,188 | -0.28(-1.81%) |
Jan 20, 2006 | 16.56 | 16.56 | 15.33 | 15.50 | 441,894 | -0.97(-5.89%) |
Jan 19, 2006 | 15.76 | 16.60 | 15.45 | 16.47 | 612,718 | +0.70(+4.44%) |
Jan 18, 2006 | 15.78 | 15.82 | 15.33 | 15.77 | 619,799 | -0.18(-1.13%) |
Jan 17, 2006 | 15.98 | 16.30 | 15.81 | 15.95 | 359,381 | -0.18(-1.12%) |
Jan 13, 2006 | 15.82 | 17.43 | 15.82 | 16.13 | 491,298 | +0.29(+1.83%) |
Jan 12, 2006 | 16.26 | 16.63 | 15.70 | 15.84 | 578,300 | -0.45(-2.76%) |
Jan 11, 2006 | 16.65 | 16.77 | 15.96 | 16.29 | 767,405 | -0.43(-2.57%) |
Jan 10, 2006 | 16.99 | 17.10 | 16.15 | 16.72 | 552,674 | -0.41(-2.39%) |
Jan 09, 2006 | 16.88 | 17.68 | 16.67 | 17.13 | 889,166 | +0.13(+0.77%) |
Jan 06, 2006 | 16.57 | 17.34 | 15.94 | 17.00 | 664,648 | +0.55(+3.34%) |
Jan 05, 2006 | 15.80 | 16.70 | 15.78 | 16.45 | 691,865 | +0.53(+3.33%) |
Jan 04, 2006 | 16.01 | 16.01 | 15.51 | 15.92 | 590,485 | +0.02(+0.13%) |