Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.60 | 16.07 | 15.60 | 15.88 | 179,144 | +0.28(+1.78%) |
Mar 30, 2006 | 16.26 | 16.26 | 15.14 | 15.60 | 907,378 | +0.65(+4.32%) |
Mar 29, 2006 | 14.77 | 15.12 | 14.77 | 14.96 | 163,172 | +0.29(+1.99%) |
Mar 28, 2006 | 15.19 | 15.19 | 14.11 | 14.66 | 504,914 | -0.49(-3.21%) |
Mar 27, 2006 | 15.36 | 15.44 | 14.98 | 15.15 | 307,063 | -0.24(-1.58%) |
Mar 24, 2006 | 15.53 | 15.57 | 15.37 | 15.39 | 55,685 | -0.10(-0.67%) |
Mar 23, 2006 | 15.71 | 15.74 | 15.47 | 15.50 | 232,816 | -0.22(-1.37%) |
Mar 22, 2006 | 16.09 | 16.12 | 15.71 | 15.71 | 126,336 | -0.41(-2.54%) |
Mar 21, 2006 | 15.81 | 16.53 | 15.81 | 16.12 | 265,911 | +0.40(+2.52%) |
Mar 20, 2006 | 15.29 | 15.78 | 15.25 | 15.73 | 234,111 | +0.44(+2.86%) |
Mar 17, 2006 | 15.19 | 15.31 | 15.19 | 15.29 | 126,048 | +0.14(+0.92%) |
Mar 16, 2006 | 15.09 | 15.34 | 14.98 | 15.15 | 72,521 | +0.00(+0.00%) |
Mar 15, 2006 | 15.34 | 15.34 | 15.12 | 15.15 | 94,968 | -0.24(-1.58%) |
Mar 14, 2006 | 15.34 | 15.46 | 15.29 | 15.39 | 161,589 | +0.00(+0.00%) |
Mar 13, 2006 | 15.35 | 15.47 | 15.26 | 15.39 | 268,069 | +0.00(+0.00%) |
Mar 10, 2006 | 15.15 | 15.45 | 15.15 | 15.39 | 395,844 | +0.33(+2.17%) |
Mar 09, 2006 | 15.39 | 15.39 | 15.07 | 15.07 | 463,761 | -0.36(-2.34%) |
Mar 08, 2006 | 15.53 | 15.58 | 15.32 | 15.43 | 264,328 | -0.07(-0.45%) |
Mar 07, 2006 | 15.53 | 15.60 | 15.30 | 15.50 | 189,936 | +0.03(+0.22%) |
Mar 06, 2006 | 15.43 | 15.55 | 15.43 | 15.46 | 233,247 | -0.03(-0.22%) |
Mar 03, 2006 | 15.48 | 15.50 | 15.39 | 15.50 | 276,702 | -0.03(-0.22%) |
Mar 02, 2006 | 15.98 | 16.00 | 15.53 | 15.53 | 259,867 | -0.45(-2.83%) |
Mar 01, 2006 | 16.05 | 16.09 | 15.76 | 15.98 | 133,243 | -0.03(-0.22%) |
Feb 28, 2006 | 16.45 | 16.61 | 16.02 | 16.02 | 61,153 | -0.43(-2.62%) |
Feb 27, 2006 | 16.14 | 16.45 | 16.14 | 16.45 | 94,104 | +0.18(+1.11%) |
Feb 24, 2006 | 16.44 | 16.54 | 16.19 | 16.27 | 56,117 | -0.13(-0.81%) |
Feb 23, 2006 | 16.33 | 16.78 | 16.26 | 16.40 | 207,203 | +0.15(+0.94%) |
Feb 22, 2006 | 15.29 | 16.32 | 15.29 | 16.25 | 196,267 | +0.95(+6.18%) |
Feb 21, 2006 | 15.12 | 15.34 | 15.09 | 15.30 | 126,480 | +0.13(+0.87%) |
Feb 17, 2006 | 14.59 | 15.29 | 14.59 | 15.17 | 209,217 | +0.47(+3.22%) |
Feb 16, 2006 | 14.63 | 14.77 | 14.56 | 14.70 | 123,458 | +0.10(+0.71%) |
Feb 15, 2006 | 14.49 | 14.73 | 14.41 | 14.59 | 252,097 | +0.07(+0.48%) |
Feb 14, 2006 | 14.55 | 14.62 | 14.18 | 14.52 | 367,786 | -0.03(-0.24%) |
Feb 13, 2006 | 14.82 | 14.82 | 14.39 | 14.56 | 63,312 | -0.21(-1.41%) |
Feb 10, 2006 | 14.94 | 15.01 | 14.77 | 14.77 | 33,094 | -0.24(-1.62%) |
Feb 09, 2006 | 14.77 | 15.03 | 14.74 | 15.01 | 538,297 | +0.46(+3.15%) |
Feb 08, 2006 | 14.94 | 15.09 | 14.39 | 14.55 | 459,444 | -0.49(-3.23%) |
Feb 07, 2006 | 15.78 | 15.78 | 14.98 | 15.04 | 170,511 | -0.56(-3.61%) |
Feb 06, 2006 | 15.78 | 15.78 | 15.34 | 15.60 | 112,666 | +0.31(+2.00%) |
Feb 03, 2006 | 15.51 | 15.71 | 15.29 | 15.30 | 243,464 | -0.38(-2.39%) |
Feb 02, 2006 | 16.51 | 16.68 | 15.67 | 15.67 | 137,560 | -0.83(-5.05%) |
Feb 01, 2006 | 16.68 | 16.78 | 16.51 | 16.51 | 381,743 | -0.17(-1.04%) |
Jan 31, 2006 | 16.65 | 16.78 | 16.55 | 16.68 | 199,577 | -0.11(-0.66%) |
Jan 30, 2006 | 16.55 | 16.82 | 16.37 | 16.79 | 434,263 | +0.15(+0.92%) |
Jan 27, 2006 | 15.64 | 16.64 | 15.64 | 16.64 | 474,697 | +1.00(+6.40%) |
Jan 26, 2006 | 16.01 | 16.16 | 15.57 | 15.64 | 364,044 | +0.21(+1.35%) |
Jan 25, 2006 | 15.49 | 16.04 | 15.15 | 15.43 | 335,986 | -0.13(-0.85%) |
Jan 24, 2006 | 16.39 | 16.42 | 15.32 | 15.56 | 799,747 | -0.60(-3.70%) |
Jan 23, 2006 | 16.10 | 16.57 | 16.00 | 16.16 | 296,416 | -0.05(-0.30%) |
Jan 20, 2006 | 16.68 | 16.82 | 16.01 | 16.21 | 715,571 | -0.36(-2.18%) |
Jan 19, 2006 | 16.55 | 16.76 | 16.07 | 16.57 | 374,980 | +0.69(+4.33%) |
Jan 18, 2006 | 15.91 | 16.33 | 15.71 | 15.88 | 466,639 | -0.53(-3.22%) |
Jan 17, 2006 | 16.40 | 16.75 | 16.26 | 16.41 | 417,860 | -0.59(-3.47%) |
Jan 13, 2006 | 16.33 | 17.17 | 16.33 | 17.00 | 389,225 | +0.70(+4.31%) |
Jan 12, 2006 | 16.65 | 16.65 | 16.12 | 16.30 | 653,554 | -0.39(-2.33%) |
Jan 11, 2006 | 16.75 | 16.78 | 16.48 | 16.69 | 391,815 | -0.10(-0.58%) |
Jan 10, 2006 | 16.26 | 16.85 | 16.25 | 16.78 | 789,531 | -0.31(-1.83%) |
Jan 09, 2006 | 17.44 | 17.44 | 17.10 | 17.10 | 441,458 | -0.40(-2.30%) |
Jan 06, 2006 | 17.86 | 18.07 | 17.24 | 17.50 | 761,184 | -0.92(-4.98%) |
Jan 05, 2006 | 18.76 | 18.76 | 18.17 | 18.42 | 228,499 | -0.42(-2.21%) |
Jan 04, 2006 | 18.14 | 18.83 | 18.14 | 18.83 | 267,349 | +0.79(+4.35%) |