Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 17.54 | 17.73 | 17.45 | 17.72 | 51,338 | +0.23(+1.30%) |
Mar 30, 2006 | 17.95 | 18.06 | 17.41 | 17.49 | 57,935 | -0.53(-2.93%) |
Mar 29, 2006 | 17.06 | 18.02 | 17.06 | 18.02 | 29,277 | +0.50(+2.85%) |
Mar 28, 2006 | 17.22 | 17.73 | 17.22 | 17.52 | 50,101 | +0.37(+2.18%) |
Mar 27, 2006 | 17.01 | 17.16 | 16.95 | 17.15 | 38,555 | +0.02(+0.14%) |
Mar 24, 2006 | 17.08 | 17.19 | 17.08 | 17.12 | 38,761 | +0.03(+0.20%) |
Mar 23, 2006 | 17.17 | 17.22 | 17.07 | 17.09 | 40,616 | -0.14(-0.79%) |
Mar 22, 2006 | 17.14 | 17.27 | 17.11 | 17.22 | 36,699 | -0.09(-0.50%) |
Mar 21, 2006 | 17.87 | 17.87 | 17.27 | 17.31 | 61,853 | -0.48(-2.70%) |
Mar 20, 2006 | 18.21 | 18.21 | 17.74 | 17.79 | 40,410 | -0.32(-1.79%) |
Mar 17, 2006 | 17.82 | 18.12 | 17.64 | 18.12 | 231,743 | +0.29(+1.63%) |
Mar 16, 2006 | 17.95 | 17.97 | 17.80 | 17.82 | 51,132 | -0.09(-0.51%) |
Mar 15, 2006 | 17.75 | 17.92 | 17.70 | 17.92 | 49,276 | +0.12(+0.65%) |
Mar 14, 2006 | 17.70 | 17.80 | 17.53 | 17.80 | 50,513 | -0.17(-0.94%) |
Mar 13, 2006 | 17.87 | 18.14 | 17.87 | 17.97 | 70,100 | +0.16(+0.87%) |
Mar 10, 2006 | 17.72 | 17.84 | 17.68 | 17.81 | 42,884 | +0.10(+0.55%) |
Mar 09, 2006 | 17.48 | 17.75 | 17.48 | 17.72 | 46,596 | +0.24(+1.36%) |
Mar 08, 2006 | 17.46 | 17.51 | 17.22 | 17.48 | 62,884 | -0.00(-0.03%) |
Mar 07, 2006 | 17.59 | 17.59 | 17.39 | 17.48 | 41,235 | -0.03(-0.19%) |
Mar 06, 2006 | 17.64 | 17.67 | 17.48 | 17.52 | 63,296 | -0.11(-0.63%) |
Mar 03, 2006 | 17.35 | 17.65 | 17.26 | 17.63 | 57,935 | +0.25(+1.42%) |
Mar 02, 2006 | 17.41 | 17.48 | 17.33 | 17.38 | 70,100 | -0.03(-0.17%) |
Mar 01, 2006 | 17.12 | 17.43 | 17.05 | 17.41 | 39,586 | +0.32(+1.84%) |
Feb 28, 2006 | 17.10 | 17.15 | 17.01 | 17.10 | 47,008 | -0.00(-0.03%) |
Feb 27, 2006 | 17.08 | 17.19 | 17.06 | 17.10 | 52,575 | +0.02(+0.14%) |
Feb 24, 2006 | 16.95 | 17.09 | 16.88 | 17.08 | 72,574 | +0.10(+0.60%) |
Feb 23, 2006 | 17.13 | 17.13 | 16.96 | 16.98 | 69,275 | -0.16(-0.91%) |
Feb 22, 2006 | 16.92 | 17.13 | 16.88 | 17.13 | 42,266 | +0.21(+1.26%) |
Feb 21, 2006 | 16.93 | 16.98 | 16.80 | 16.92 | 65,976 | +0.04(+0.23%) |
Feb 17, 2006 | 17.10 | 17.10 | 16.88 | 16.88 | 57,729 | -0.17(-1.00%) |
Feb 16, 2006 | 16.98 | 17.05 | 16.85 | 17.05 | 59,791 | +0.09(+0.51%) |
Feb 15, 2006 | 16.78 | 16.97 | 16.76 | 16.96 | 66,182 | +0.09(+0.55%) |
Feb 14, 2006 | 16.68 | 16.93 | 16.62 | 16.87 | 45,359 | +0.27(+1.64%) |
Feb 13, 2006 | 16.57 | 16.63 | 16.46 | 16.60 | 48,451 | +0.03(+0.18%) |
Feb 10, 2006 | 16.46 | 16.64 | 16.42 | 16.57 | 40,410 | +0.07(+0.41%) |
Feb 09, 2006 | 16.68 | 16.68 | 16.49 | 16.50 | 31,132 | -0.14(-0.82%) |
Feb 08, 2006 | 16.53 | 16.64 | 16.48 | 16.64 | 37,318 | +0.08(+0.50%) |
Feb 07, 2006 | 16.51 | 16.60 | 16.44 | 16.55 | 51,338 | +0.04(+0.23%) |
Feb 06, 2006 | 16.35 | 16.51 | 16.28 | 16.51 | 31,132 | +0.11(+0.65%) |
Feb 03, 2006 | 16.49 | 16.49 | 16.35 | 16.41 | 43,091 | -0.15(-0.88%) |
Feb 02, 2006 | 16.71 | 16.71 | 16.46 | 16.55 | 73,605 | -0.20(-1.22%) |
Feb 01, 2006 | 16.88 | 17.02 | 16.76 | 16.76 | 75,254 | -0.17(-1.03%) |
Jan 31, 2006 | 16.49 | 16.93 | 16.49 | 16.93 | 60,410 | +0.22(+1.34%) |
Jan 30, 2006 | 16.84 | 16.89 | 16.70 | 16.71 | 37,730 | -0.16(-0.98%) |
Jan 27, 2006 | 16.81 | 16.87 | 16.75 | 16.87 | 61,853 | +0.11(+0.64%) |
Jan 26, 2006 | 16.56 | 16.78 | 16.55 | 16.77 | 54,843 | +0.27(+1.62%) |
Jan 25, 2006 | 16.56 | 16.61 | 16.32 | 16.50 | 96,284 | +0.00(+0.03%) |
Jan 24, 2006 | 16.45 | 16.52 | 16.41 | 16.50 | 164,942 | +0.08(+0.47%) |
Jan 23, 2006 | 16.35 | 16.49 | 16.32 | 16.42 | 72,986 | +0.16(+0.98%) |
Jan 20, 2006 | 16.25 | 16.33 | 16.11 | 16.26 | 64,945 | +0.13(+0.78%) |
Jan 19, 2006 | 15.76 | 16.13 | 15.76 | 16.13 | 50,513 | +0.33(+2.09%) |
Jan 18, 2006 | 15.88 | 16.01 | 15.71 | 15.80 | 32,576 | +0.00(+0.00%) |
Jan 17, 2006 | 16.13 | 16.13 | 15.80 | 15.80 | 54,637 | -0.25(-1.57%) |
Jan 13, 2006 | 16.01 | 16.07 | 15.93 | 16.05 | 54,637 | +0.07(+0.45%) |
Jan 12, 2006 | 16.06 | 16.07 | 15.89 | 15.98 | 25,772 | -0.11(-0.66%) |
Jan 11, 2006 | 16.18 | 16.22 | 15.91 | 16.09 | 55,461 | -0.09(-0.54%) |
Jan 10, 2006 | 16.04 | 16.25 | 15.89 | 16.18 | 63,915 | +0.19(+1.18%) |
Jan 09, 2006 | 16.01 | 16.04 | 15.83 | 15.99 | 56,286 | -0.01(-0.09%) |
Jan 06, 2006 | 15.96 | 16.07 | 15.90 | 16.00 | 54,843 | +0.11(+0.70%) |
Jan 05, 2006 | 15.81 | 15.89 | 15.75 | 15.89 | 39,792 | +0.17(+1.08%) |
Jan 04, 2006 | 15.46 | 15.72 | 15.40 | 15.72 | 42,060 | +0.16(+1.03%) |