Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 17.18 | 17.30 | 16.94 | 17.19 | 660,462 | +0.05(+0.29%) |
Mar 30, 2006 | 16.90 | 17.15 | 16.89 | 17.14 | 744,616 | +0.16(+0.95%) |
Mar 29, 2006 | 16.19 | 16.98 | 16.11 | 16.98 | 797,247 | +0.86(+5.35%) |
Mar 28, 2006 | 16.37 | 16.45 | 16.12 | 16.12 | 373,751 | -0.23(-1.44%) |
Mar 27, 2006 | 16.48 | 16.63 | 16.29 | 16.35 | 390,197 | -0.17(-1.01%) |
Mar 24, 2006 | 16.61 | 16.62 | 16.32 | 16.52 | 521,095 | -0.13(-0.76%) |
Mar 23, 2006 | 16.40 | 16.68 | 16.37 | 16.64 | 507,004 | +0.18(+1.10%) |
Mar 22, 2006 | 16.34 | 16.55 | 16.18 | 16.46 | 693,301 | -0.01(-0.09%) |
Mar 21, 2006 | 16.67 | 16.74 | 16.40 | 16.48 | 1,490,115 | -0.20(-1.17%) |
Mar 20, 2006 | 16.45 | 16.72 | 16.44 | 16.67 | 525,401 | +0.14(+0.83%) |
Mar 17, 2006 | 16.64 | 16.65 | 16.41 | 16.54 | 1,001,818 | -0.02(-0.15%) |
Mar 16, 2006 | 16.52 | 16.74 | 16.46 | 16.56 | 1,183,653 | +0.05(+0.33%) |
Mar 15, 2006 | 16.22 | 16.63 | 16.15 | 16.51 | 1,183,189 | +0.34(+2.09%) |
Mar 14, 2006 | 15.91 | 16.19 | 15.79 | 16.17 | 1,335,054 | +0.33(+2.10%) |
Mar 13, 2006 | 16.16 | 16.28 | 15.76 | 15.84 | 1,235,732 | +0.30(+1.92%) |
Mar 10, 2006 | 15.00 | 15.56 | 14.97 | 15.54 | 1,328,578 | +0.49(+3.25%) |
Mar 09, 2006 | 14.77 | 15.16 | 14.77 | 15.05 | 1,966,895 | +0.26(+1.79%) |
Mar 08, 2006 | 14.55 | 14.83 | 14.52 | 14.78 | 3,275,770 | +0.37(+2.58%) |
Mar 07, 2006 | 14.83 | 14.88 | 14.31 | 14.41 | 2,045,536 | -0.52(-3.48%) |
Mar 06, 2006 | 14.96 | 16.03 | 14.60 | 14.93 | 1,449,977 | -1.10(-6.87%) |
Mar 03, 2006 | 16.21 | 16.39 | 16.00 | 16.03 | 189,707 | -0.28(-1.74%) |
Mar 02, 2006 | 16.20 | 16.34 | 15.99 | 16.32 | 198,128 | +0.01(+0.09%) |
Mar 01, 2006 | 15.88 | 16.35 | 15.75 | 16.30 | 363,349 | +0.41(+2.59%) |
Feb 28, 2006 | 15.67 | 15.91 | 15.62 | 15.89 | 645,801 | +0.23(+1.44%) |
Feb 27, 2006 | 15.62 | 15.79 | 15.52 | 15.67 | 301,959 | +0.13(+0.82%) |
Feb 24, 2006 | 15.61 | 15.68 | 15.45 | 15.54 | 394,348 | -0.10(-0.66%) |
Feb 23, 2006 | 15.40 | 15.71 | 15.26 | 15.64 | 815,113 | +0.29(+1.91%) |
Feb 22, 2006 | 15.16 | 15.46 | 15.10 | 15.35 | 679,478 | +0.22(+1.46%) |
Feb 21, 2006 | 14.80 | 15.16 | 14.80 | 15.13 | 873,910 | +0.25(+1.68%) |
Feb 17, 2006 | 14.86 | 15.00 | 14.71 | 14.88 | 209,324 | -0.05(-0.36%) |
Feb 16, 2006 | 14.93 | 15.15 | 14.79 | 14.93 | 268,414 | +0.10(+0.66%) |
Feb 15, 2006 | 14.45 | 14.84 | 14.41 | 14.83 | 464,350 | +0.30(+2.09%) |
Feb 14, 2006 | 14.69 | 14.78 | 14.28 | 14.53 | 356,780 | -0.07(-0.47%) |
Feb 13, 2006 | 14.94 | 14.94 | 14.48 | 14.60 | 214,900 | -0.36(-2.42%) |
Feb 10, 2006 | 14.98 | 15.02 | 14.56 | 14.96 | 207,963 | +0.04(+0.30%) |
Feb 09, 2006 | 15.10 | 15.10 | 14.89 | 14.92 | 248,003 | -0.06(-0.43%) |
Feb 08, 2006 | 15.03 | 15.04 | 14.79 | 14.98 | 199,043 | +0.09(+0.59%) |
Feb 07, 2006 | 15.22 | 15.22 | 14.83 | 14.89 | 152,352 | -0.23(-1.52%) |
Feb 06, 2006 | 15.06 | 15.21 | 14.87 | 15.12 | 203,602 | +0.02(+0.13%) |
Feb 03, 2006 | 15.22 | 15.32 | 15.09 | 15.10 | 235,610 | -0.23(-1.53%) |
Feb 02, 2006 | 15.17 | 15.48 | 14.98 | 15.34 | 341,161 | -0.08(-0.51%) |
Feb 01, 2006 | 15.09 | 15.44 | 14.97 | 15.42 | 287,654 | +0.26(+1.71%) |
Jan 31, 2006 | 15.19 | 15.19 | 14.84 | 15.16 | 392,577 | +0.01(+0.06%) |
Jan 30, 2006 | 14.97 | 15.15 | 14.93 | 15.15 | 345,954 | +0.11(+0.72%) |
Jan 27, 2006 | 16.64 | 15.82 | 14.35 | 15.04 | 1,119,630 | -1.61(-9.65%) |
Jan 26, 2006 | 16.32 | 16.77 | 16.26 | 16.64 | 360,195 | +0.32(+1.98%) |
Jan 25, 2006 | 15.56 | 16.35 | 15.53 | 16.32 | 783,150 | +0.68(+4.35%) |
Jan 24, 2006 | 15.56 | 15.69 | 15.46 | 15.64 | 257,457 | +0.06(+0.38%) |
Jan 23, 2006 | 15.68 | 15.98 | 15.54 | 15.58 | 195,219 | -0.08(-0.50%) |
Jan 20, 2006 | 15.87 | 15.95 | 15.51 | 15.66 | 252,777 | -0.15(-0.96%) |
Jan 19, 2006 | 15.30 | 16.00 | 15.21 | 15.81 | 412,003 | +0.54(+3.56%) |
Jan 18, 2006 | 14.78 | 15.27 | 14.75 | 15.27 | 230,779 | +0.18(+1.20%) |
Jan 17, 2006 | 15.08 | 15.17 | 14.95 | 15.09 | 177,911 | -0.02(-0.16%) |
Jan 13, 2006 | 15.11 | 15.17 | 15.01 | 15.11 | 235,183 | +0.06(+0.42%) |
Jan 12, 2006 | 14.96 | 15.08 | 14.89 | 15.05 | 424,478 | +0.03(+0.23%) |
Jan 11, 2006 | 14.73 | 15.02 | 14.73 | 15.01 | 913,811 | +0.18(+1.22%) |
Jan 10, 2006 | 14.81 | 14.85 | 14.69 | 14.83 | 251,502 | +0.04(+0.26%) |
Jan 09, 2006 | 14.90 | 14.90 | 14.78 | 14.79 | 232,564 | -0.03(-0.20%) |
Jan 06, 2006 | 14.87 | 14.87 | 14.57 | 14.82 | 296,797 | +0.08(+0.56%) |
Jan 05, 2006 | 14.72 | 14.85 | 14.66 | 14.74 | 249,467 | +0.05(+0.33%) |
Jan 04, 2006 | 14.58 | 14.87 | 14.58 | 14.69 | 273,843 | +0.01(+0.10%) |