Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 17.56 | 17.56 | 16.72 | 16.80 | 9,000 | -0.40(-2.33%) |
Mar 30, 2006 | 17.16 | 17.60 | 16.80 | 17.20 | 23,537 | +0.00(+0.00%) |
Mar 29, 2006 | 17.36 | 17.60 | 17.00 | 17.20 | 18,308 | -0.16(-0.92%) |
Mar 28, 2006 | 17.64 | 17.92 | 17.07 | 17.36 | 12,586 | -0.44(-2.47%) |
Mar 27, 2006 | 17.88 | 18.28 | 17.20 | 17.80 | 34,322 | +0.20(+1.14%) |
Mar 24, 2006 | 16.72 | 17.60 | 16.64 | 17.60 | 22,388 | +0.80(+4.76%) |
Mar 23, 2006 | 17.16 | 17.44 | 16.60 | 16.80 | 31,125 | -0.20(-1.18%) |
Mar 22, 2006 | 17.36 | 17.56 | 16.80 | 17.00 | 19,500 | -0.32(-1.85%) |
Mar 21, 2006 | 16.80 | 17.32 | 15.80 | 17.32 | 33,313 | +0.52(+3.10%) |
Mar 20, 2006 | 16.84 | 17.44 | 16.72 | 16.80 | 37,993 | -0.04(-0.24%) |
Mar 17, 2006 | 16.20 | 16.96 | 15.76 | 16.84 | 63,588 | +0.56(+3.44%) |
Mar 16, 2006 | 18.00 | 18.00 | 16.16 | 16.28 | 133,343 | -1.56(-8.74%) |
Mar 15, 2006 | 17.44 | 18.00 | 17.20 | 17.84 | 29,036 | +0.44(+2.53%) |
Mar 14, 2006 | 18.52 | 18.52 | 16.76 | 17.40 | 71,115 | -0.92(-5.02%) |
Mar 13, 2006 | 18.80 | 19.28 | 18.12 | 18.32 | 24,864 | -0.20(-1.08%) |
Mar 10, 2006 | 18.60 | 19.45 | 18.20 | 18.52 | 19,627 | -0.08(-0.43%) |
Mar 09, 2006 | 19.80 | 19.80 | 18.24 | 18.60 | 29,507 | -0.80(-4.12%) |
Mar 08, 2006 | 19.84 | 19.84 | 18.80 | 19.40 | 36,168 | -0.44(-2.22%) |
Mar 07, 2006 | 20.20 | 20.20 | 18.68 | 19.84 | 73,233 | +0.00(+0.00%) |
Mar 06, 2006 | 19.80 | 20.56 | 19.40 | 19.84 | 95,096 | +0.52(+2.69%) |
Mar 03, 2006 | 19.04 | 19.56 | 18.20 | 19.32 | 36,224 | +0.60(+3.21%) |
Mar 02, 2006 | 19.92 | 20.00 | 17.80 | 18.72 | 97,589 | -1.20(-6.02%) |
Mar 01, 2006 | 19.80 | 20.92 | 19.52 | 19.92 | 240,770 | +0.12(+0.61%) |
Feb 28, 2006 | 20.04 | 20.20 | 19.28 | 19.80 | 55,688 | -0.24(-1.20%) |
Feb 27, 2006 | 20.20 | 21.16 | 19.52 | 20.04 | 137,493 | -0.16(-0.79%) |
Feb 24, 2006 | 18.20 | 20.40 | 17.72 | 20.20 | 235,226 | +2.08(+11.48%) |
Feb 23, 2006 | 18.08 | 18.48 | 17.44 | 18.12 | 56,152 | +0.12(+0.67%) |
Feb 22, 2006 | 18.00 | 18.12 | 17.40 | 18.00 | 32,235 | +0.00(+0.00%) |
Feb 21, 2006 | 16.84 | 18.68 | 16.84 | 18.00 | 115,115 | +1.28(+7.66%) |
Feb 17, 2006 | 16.28 | 16.72 | 16.00 | 16.72 | 22,245 | +0.68(+4.24%) |
Feb 16, 2006 | 16.76 | 16.80 | 15.92 | 16.04 | 35,875 | -0.76(-4.52%) |
Feb 15, 2006 | 16.84 | 17.48 | 15.76 | 16.80 | 90,974 | +0.00(+0.00%) |
Feb 14, 2006 | 17.52 | 18.00 | 16.76 | 16.80 | 48,895 | -0.76(-4.33%) |
Feb 13, 2006 | 17.64 | 17.64 | 15.40 | 17.56 | 96,044 | +0.56(+3.29%) |
Feb 10, 2006 | 16.84 | 17.96 | 16.84 | 17.00 | 57,550 | +0.16(+0.95%) |
Feb 09, 2006 | 16.08 | 17.84 | 16.08 | 16.84 | 82,015 | +0.64(+3.95%) |
Feb 08, 2006 | 17.00 | 17.52 | 15.72 | 16.20 | 67,604 | -0.88(-5.13%) |
Feb 07, 2006 | 17.48 | 18.12 | 16.36 | 17.08 | 80,208 | -0.56(-3.20%) |
Feb 06, 2006 | 19.60 | 20.40 | 16.28 | 17.64 | 270,777 | -0.64(-3.50%) |
Feb 03, 2006 | 18.76 | 19.28 | 18.04 | 18.28 | 72,539 | -0.52(-2.77%) |
Feb 02, 2006 | 20.00 | 20.00 | 18.16 | 18.80 | 63,698 | -0.36(-1.88%) |
Feb 01, 2006 | 17.12 | 20.16 | 17.00 | 19.16 | 161,742 | +2.04(+11.92%) |
Jan 31, 2006 | 18.00 | 18.00 | 16.80 | 17.12 | 55,869 | -0.36(-2.06%) |
Jan 30, 2006 | 17.00 | 18.96 | 17.00 | 17.48 | 99,159 | +0.64(+3.80%) |
Jan 27, 2006 | 16.52 | 16.96 | 16.00 | 16.84 | 119,355 | +0.64(+3.95%) |
Jan 26, 2006 | 15.12 | 16.80 | 14.88 | 16.20 | 62,148 | +0.80(+5.19%) |
Jan 25, 2006 | 14.88 | 15.40 | 14.88 | 15.40 | 6,922 | +0.28(+1.85%) |
Jan 24, 2006 | 15.72 | 15.72 | 14.76 | 15.12 | 10,666 | +0.12(+0.80%) |
Jan 23, 2006 | 15.16 | 15.60 | 14.96 | 15.00 | 6,477 | -0.16(-1.06%) |
Jan 20, 2006 | 15.68 | 15.92 | 14.66 | 15.16 | 25,592 | -0.52(-3.32%) |
Jan 19, 2006 | 14.60 | 15.80 | 14.60 | 15.68 | 24,538 | +1.00(+6.81%) |
Jan 18, 2006 | 14.84 | 14.84 | 14.20 | 14.68 | 20,063 | -0.32(-2.13%) |
Jan 17, 2006 | 15.40 | 15.44 | 14.80 | 15.00 | 20,730 | -0.32(-2.09%) |
Jan 13, 2006 | 15.72 | 15.72 | 15.20 | 15.32 | 15,534 | +0.21(+1.39%) |
Jan 12, 2006 | 15.68 | 16.00 | 14.80 | 15.11 | 25,200 | -0.69(-4.37%) |
Jan 11, 2006 | 15.60 | 16.20 | 14.83 | 15.80 | 57,962 | +0.20(+1.28%) |
Jan 10, 2006 | 15.00 | 16.00 | 14.16 | 15.60 | 180,715 | +1.00(+6.85%) |
Jan 09, 2006 | 12.68 | 15.08 | 12.68 | 14.60 | 103,483 | +1.84(+14.42%) |
Jan 06, 2006 | 13.36 | 13.36 | 12.76 | 12.76 | 6,645 | -0.48(-3.60%) |
Jan 05, 2006 | 12.96 | 13.52 | 12.50 | 13.24 | 9,372 | -0.00(-0.03%) |
Jan 04, 2006 | 13.00 | 13.36 | 12.80 | 13.24 | 16,105 | +0.60(+4.74%) |