Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.65 | 15.92 | 15.65 | 15.82 | 248,948 | +0.23(+1.47%) |
Mar 30, 2006 | 15.60 | 15.63 | 15.55 | 15.59 | 276,266 | -0.01(-0.06%) |
Mar 29, 2006 | 15.30 | 15.60 | 15.24 | 15.60 | 397,249 | +0.25(+1.65%) |
Mar 28, 2006 | 15.41 | 15.51 | 15.35 | 15.35 | 361,098 | +0.01(+0.10%) |
Mar 27, 2006 | 15.36 | 15.42 | 15.12 | 15.34 | 320,633 | +0.04(+0.25%) |
Mar 24, 2006 | 15.63 | 15.65 | 15.09 | 15.30 | 899,048 | -0.34(-2.15%) |
Mar 23, 2006 | 15.75 | 15.80 | 15.61 | 15.63 | 169,457 | -0.19(-1.17%) |
Mar 22, 2006 | 16.09 | 16.12 | 15.73 | 15.82 | 260,245 | -0.33(-2.05%) |
Mar 21, 2006 | 16.22 | 16.26 | 16.11 | 16.15 | 192,873 | -0.04(-0.24%) |
Mar 20, 2006 | 16.58 | 16.58 | 16.18 | 16.19 | 298,244 | -0.58(-3.48%) |
Mar 17, 2006 | 16.82 | 16.97 | 16.77 | 16.77 | 270,515 | -0.06(-0.35%) |
Mar 16, 2006 | 16.84 | 16.98 | 16.77 | 16.83 | 597,516 | +0.06(+0.35%) |
Mar 15, 2006 | 17.14 | 17.15 | 16.68 | 16.77 | 335,422 | -0.01(-0.09%) |
Mar 14, 2006 | 16.79 | 16.93 | 16.75 | 16.79 | 151,587 | -0.04(-0.23%) |
Mar 13, 2006 | 16.65 | 16.84 | 16.58 | 16.83 | 247,715 | +0.18(+1.05%) |
Mar 10, 2006 | 16.30 | 16.65 | 16.26 | 16.65 | 194,927 | +0.32(+1.97%) |
Mar 09, 2006 | 16.55 | 16.55 | 16.28 | 16.33 | 103,728 | -0.20(-1.21%) |
Mar 08, 2006 | 16.22 | 16.53 | 16.21 | 16.53 | 98,387 | +0.24(+1.46%) |
Mar 07, 2006 | 16.55 | 16.56 | 16.26 | 16.29 | 150,971 | -0.25(-1.53%) |
Mar 06, 2006 | 16.60 | 16.60 | 16.46 | 16.54 | 84,625 | +0.04(+0.27%) |
Mar 03, 2006 | 16.55 | 16.60 | 16.50 | 16.50 | 184,451 | -0.09(-0.56%) |
Mar 02, 2006 | 16.69 | 16.71 | 16.45 | 16.59 | 185,478 | -0.10(-0.61%) |
Mar 01, 2006 | 16.84 | 16.84 | 16.65 | 16.69 | 79,901 | -0.12(-0.72%) |
Feb 28, 2006 | 16.69 | 16.84 | 16.67 | 16.82 | 258,807 | +0.13(+0.76%) |
Feb 27, 2006 | 16.72 | 16.76 | 16.68 | 16.69 | 175,824 | -0.09(-0.52%) |
Feb 24, 2006 | 16.70 | 16.81 | 16.62 | 16.78 | 117,695 | +0.10(+0.61%) |
Feb 23, 2006 | 16.41 | 16.68 | 16.37 | 16.67 | 132,074 | +0.28(+1.69%) |
Feb 22, 2006 | 16.27 | 16.47 | 16.23 | 16.40 | 282,223 | +0.10(+0.60%) |
Feb 21, 2006 | 16.51 | 16.66 | 16.24 | 16.30 | 203,143 | -0.34(-2.02%) |
Feb 17, 2006 | 16.70 | 16.84 | 16.56 | 16.64 | 211,154 | -0.06(-0.38%) |
Feb 16, 2006 | 16.66 | 16.77 | 16.61 | 16.70 | 132,690 | +0.02(+0.15%) |
Feb 15, 2006 | 16.77 | 16.79 | 16.65 | 16.67 | 289,823 | +0.00(+0.00%) |
Feb 14, 2006 | 16.60 | 16.83 | 16.53 | 16.67 | 328,644 | +0.20(+1.21%) |
Feb 13, 2006 | 16.58 | 16.80 | 16.36 | 16.47 | 115,230 | -0.07(-0.41%) |
Feb 10, 2006 | 16.55 | 16.60 | 16.38 | 16.54 | 116,052 | -0.08(-0.47%) |
Feb 09, 2006 | 16.59 | 16.71 | 16.53 | 16.62 | 89,966 | +0.07(+0.41%) |
Feb 08, 2006 | 16.58 | 16.63 | 16.45 | 16.55 | 97,977 | +0.04(+0.24%) |
Feb 07, 2006 | 16.43 | 16.60 | 16.37 | 16.51 | 134,538 | +0.07(+0.41%) |
Feb 06, 2006 | 16.33 | 16.49 | 16.28 | 16.45 | 130,019 | +0.29(+1.81%) |
Feb 03, 2006 | 16.07 | 16.39 | 16.04 | 16.15 | 205,608 | -0.01(-0.06%) |
Feb 02, 2006 | 15.69 | 16.17 | 15.68 | 16.16 | 179,316 | +0.19(+1.22%) |
Feb 01, 2006 | 16.04 | 16.06 | 15.92 | 15.97 | 90,582 | +0.05(+0.31%) |
Jan 31, 2006 | 15.70 | 15.93 | 15.65 | 15.92 | 212,181 | +0.27(+1.71%) |
Jan 30, 2006 | 15.68 | 15.68 | 15.63 | 15.65 | 136,182 | -0.02(-0.16%) |
Jan 27, 2006 | 15.68 | 15.68 | 15.66 | 15.68 | 116,874 | +0.01(+0.09%) |
Jan 26, 2006 | 15.68 | 15.68 | 15.65 | 15.66 | 73,123 | +0.00(+0.00%) |
Jan 25, 2006 | 15.63 | 15.70 | 15.63 | 15.66 | 256,753 | +0.03(+0.22%) |
Jan 24, 2006 | 15.55 | 15.70 | 15.55 | 15.63 | 278,731 | +0.07(+0.47%) |
Jan 23, 2006 | 15.55 | 15.58 | 15.46 | 15.55 | 342,406 | +0.10(+0.66%) |
Jan 20, 2006 | 15.43 | 15.52 | 15.40 | 15.45 | 135,976 | +0.07(+0.44%) |
Jan 19, 2006 | 15.45 | 15.45 | 15.33 | 15.38 | 86,679 | -0.06(-0.38%) |
Jan 18, 2006 | 15.41 | 15.46 | 15.41 | 15.44 | 60,799 | +0.00(+0.03%) |
Jan 17, 2006 | 15.31 | 15.46 | 15.26 | 15.44 | 358,222 | +0.19(+1.21%) |
Jan 13, 2006 | 15.21 | 15.32 | 15.21 | 15.25 | 578,414 | +0.04(+0.29%) |
Jan 12, 2006 | 15.18 | 15.29 | 15.17 | 15.21 | 528,706 | +0.03(+0.22%) |
Jan 11, 2006 | 15.19 | 15.20 | 15.14 | 15.18 | 487,215 | +0.02(+0.16%) |
Jan 10, 2006 | 15.19 | 15.20 | 15.12 | 15.15 | 80,928 | -0.04(-0.26%) |
Jan 09, 2006 | 15.08 | 15.20 | 15.05 | 15.19 | 287,769 | +0.20(+1.33%) |
Jan 06, 2006 | 15.07 | 15.09 | 14.98 | 14.99 | 104,960 | -0.01(-0.10%) |
Jan 05, 2006 | 14.99 | 15.04 | 14.92 | 15.00 | 93,458 | +0.01(+0.07%) |
Jan 04, 2006 | 15.04 | 15.06 | 14.99 | 14.99 | 240,321 | -0.01(-0.10%) |