Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 17.90 | 18.44 | 17.83 | 18.44 | 254,439 | +0.24(+1.32%) |
Mar 30, 2006 | 18.25 | 18.38 | 17.80 | 18.20 | 289,944 | -0.02(-0.10%) |
Mar 29, 2006 | 18.22 | 18.32 | 18.06 | 18.22 | 435,145 | +0.01(+0.05%) |
Mar 28, 2006 | 18.12 | 18.44 | 18.00 | 18.21 | 551,596 | +0.11(+0.59%) |
Mar 27, 2006 | 18.16 | 18.22 | 17.98 | 18.11 | 203,269 | +0.01(+0.05%) |
Mar 24, 2006 | 17.88 | 18.18 | 17.67 | 18.10 | 262,162 | +0.22(+1.22%) |
Mar 23, 2006 | 17.93 | 18.18 | 17.51 | 17.88 | 505,200 | -0.05(-0.30%) |
Mar 22, 2006 | 17.68 | 18.04 | 17.39 | 17.93 | 705,300 | +0.37(+2.10%) |
Mar 21, 2006 | 17.06 | 17.73 | 17.01 | 17.56 | 625,630 | +0.57(+3.35%) |
Mar 20, 2006 | 16.88 | 17.15 | 16.53 | 17.00 | 374,088 | +0.32(+1.89%) |
Mar 17, 2006 | 16.64 | 16.88 | 16.33 | 16.68 | 446,736 | +0.12(+0.75%) |
Mar 16, 2006 | 16.36 | 16.95 | 16.22 | 16.56 | 486,552 | +0.23(+1.39%) |
Mar 15, 2006 | 16.50 | 16.66 | 16.10 | 16.33 | 362,890 | -0.11(-0.68%) |
Mar 14, 2006 | 15.91 | 16.56 | 15.80 | 16.44 | 332,989 | +0.53(+3.32%) |
Mar 13, 2006 | 16.62 | 16.77 | 15.89 | 15.91 | 365,562 | -0.55(-3.35%) |
Mar 10, 2006 | 16.42 | 16.86 | 16.22 | 16.46 | 364,216 | +0.01(+0.08%) |
Mar 09, 2006 | 16.22 | 16.59 | 16.16 | 16.45 | 598,020 | +0.72(+4.55%) |
Mar 08, 2006 | 16.22 | 16.22 | 15.58 | 15.73 | 704,626 | -0.58(-3.57%) |
Mar 07, 2006 | 16.92 | 17.01 | 16.14 | 16.32 | 588,633 | -0.78(-4.55%) |
Mar 06, 2006 | 17.54 | 17.56 | 16.83 | 17.09 | 294,957 | -0.35(-2.01%) |
Mar 03, 2006 | 17.59 | 17.91 | 17.43 | 17.44 | 351,408 | -0.27(-1.51%) |
Mar 02, 2006 | 17.40 | 17.75 | 17.16 | 17.71 | 327,966 | +0.30(+1.71%) |
Mar 01, 2006 | 16.89 | 17.51 | 16.80 | 17.41 | 247,768 | +0.62(+3.71%) |
Feb 28, 2006 | 17.12 | 17.51 | 16.74 | 16.79 | 340,593 | -0.33(-1.92%) |
Feb 27, 2006 | 17.11 | 17.33 | 16.99 | 17.12 | 309,880 | +0.13(+0.78%) |
Feb 24, 2006 | 16.64 | 17.06 | 16.44 | 16.99 | 521,400 | +0.28(+1.68%) |
Feb 23, 2006 | 16.89 | 16.90 | 16.68 | 16.71 | 509,530 | -0.16(-0.97%) |
Feb 22, 2006 | 16.44 | 16.89 | 16.04 | 16.87 | 948,055 | +0.48(+2.93%) |
Feb 21, 2006 | 16.25 | 16.44 | 15.96 | 16.39 | 392,749 | +0.14(+0.85%) |
Feb 17, 2006 | 16.61 | 16.61 | 15.96 | 16.25 | 385,089 | -0.28(-1.67%) |
Feb 16, 2006 | 16.31 | 16.61 | 16.30 | 16.53 | 279,300 | +0.23(+1.39%) |
Feb 15, 2006 | 16.61 | 16.72 | 16.26 | 16.30 | 550,809 | -0.24(-1.48%) |
Feb 14, 2006 | 16.43 | 16.62 | 16.34 | 16.55 | 493,639 | +0.23(+1.42%) |
Feb 13, 2006 | 16.40 | 16.56 | 16.23 | 16.32 | 286,783 | -0.24(-1.45%) |
Feb 10, 2006 | 16.62 | 16.74 | 16.22 | 16.56 | 401,941 | -0.08(-0.48%) |
Feb 09, 2006 | 16.59 | 17.42 | 16.39 | 16.64 | 852,214 | +0.05(+0.29%) |
Feb 08, 2006 | 16.24 | 16.65 | 16.02 | 16.59 | 894,292 | +0.43(+2.67%) |
Feb 07, 2006 | 16.67 | 16.88 | 15.83 | 16.16 | 1,046,656 | -0.44(-2.68%) |
Feb 06, 2006 | 15.99 | 16.62 | 15.83 | 16.60 | 665,064 | +0.65(+4.10%) |
Feb 03, 2006 | 15.81 | 16.31 | 15.64 | 15.95 | 538,897 | -0.02(-0.14%) |
Feb 02, 2006 | 16.34 | 16.78 | 15.84 | 15.97 | 694,780 | -0.46(-2.79%) |
Feb 01, 2006 | 16.44 | 16.46 | 16.21 | 16.43 | 610,147 | -0.04(-0.22%) |
Jan 31, 2006 | 15.64 | 16.56 | 15.64 | 16.46 | 3,658,651 | +0.87(+5.59%) |
Jan 30, 2006 | 15.65 | 16.12 | 15.47 | 15.59 | 497,725 | -0.07(-0.45%) |
Jan 27, 2006 | 16.00 | 16.58 | 15.57 | 15.66 | 743,701 | -0.52(-3.19%) |
Jan 26, 2006 | 15.64 | 16.41 | 15.56 | 16.18 | 1,310,932 | +1.16(+7.69%) |
Jan 25, 2006 | 15.14 | 15.29 | 14.98 | 15.02 | 325,981 | -0.04(-0.27%) |
Jan 24, 2006 | 14.75 | 15.14 | 14.75 | 15.06 | 234,259 | +0.29(+1.96%) |
Jan 23, 2006 | 14.75 | 15.00 | 14.56 | 14.77 | 247,494 | +0.02(+0.15%) |
Jan 20, 2006 | 15.52 | 15.52 | 14.68 | 14.75 | 392,011 | -0.68(-4.38%) |
Jan 19, 2006 | 14.82 | 15.45 | 14.78 | 15.43 | 416,865 | +0.65(+4.39%) |
Jan 18, 2006 | 14.72 | 14.92 | 14.06 | 14.78 | 445,422 | -0.37(-2.46%) |
Jan 17, 2006 | 15.15 | 15.32 | 15.11 | 15.15 | 196,185 | -0.03(-0.20%) |
Jan 13, 2006 | 15.40 | 15.46 | 14.91 | 15.18 | 283,789 | -0.28(-1.81%) |
Jan 12, 2006 | 15.69 | 15.95 | 15.24 | 15.46 | 363,750 | -0.29(-1.83%) |
Jan 11, 2006 | 15.40 | 16.00 | 15.40 | 15.75 | 313,566 | +0.25(+1.61%) |
Jan 10, 2006 | 15.55 | 15.56 | 15.40 | 15.50 | 301,090 | -0.03(-0.20%) |
Jan 09, 2006 | 15.40 | 15.56 | 15.33 | 15.53 | 501,303 | +0.24(+1.60%) |
Jan 06, 2006 | 15.13 | 15.45 | 14.93 | 15.29 | 480,816 | +0.26(+1.74%) |
Jan 05, 2006 | 14.48 | 15.11 | 14.41 | 15.03 | 563,076 | +0.60(+4.16%) |
Jan 04, 2006 | 14.44 | 14.56 | 14.20 | 14.43 | 373,903 | -0.06(-0.43%) |