Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 16.85 | 16.85 | 16.50 | 16.85 | 6,920 | +0.10(+0.60%) |
Mar 30, 2006 | 16.75 | 16.75 | 16.15 | 16.75 | 26,996 | +0.45(+2.76%) |
Mar 29, 2006 | 16.30 | 16.35 | 15.10 | 16.30 | 44,600 | +1.05(+6.89%) |
Mar 28, 2006 | 15.20 | 15.80 | 15.25 | 15.25 | 21,263 | +0.05(+0.33%) |
Mar 27, 2006 | 15.20 | 15.20 | 14.70 | 15.20 | 13,121 | +0.20(+1.33%) |
Mar 24, 2006 | 14.65 | 15.00 | 14.50 | 15.00 | 11,025 | +0.30(+2.04%) |
Mar 21, 2006 | 14.70 | 15.10 | 14.70 | 14.70 | 16,223 | -0.37(-2.46%) |
Mar 20, 2006 | 15.07 | 15.15 | 15.07 | 15.07 | 10,708 | -0.18(-1.18%) |
Mar 17, 2006 | 15.25 | 15.25 | 15.25 | 15.25 | 665 | -0.45(-2.87%) |
Mar 16, 2006 | 15.70 | 15.80 | 15.35 | 15.70 | 128,190 | +0.15(+0.96%) |
Mar 15, 2006 | 15.65 | 15.80 | 15.55 | 15.55 | 2,950 | -0.10(-0.64%) |
Mar 14, 2006 | 15.65 | 15.65 | 15.10 | 15.65 | 4,720 | +0.00(+0.00%) |
Mar 13, 2006 | 15.65 | 15.75 | 15.40 | 15.65 | 5,095 | +0.35(+2.29%) |
Mar 10, 2006 | 15.30 | 15.30 | 14.75 | 15.30 | 15,175 | +0.20(+1.32%) |
Mar 09, 2006 | 15.10 | 15.30 | 14.90 | 15.10 | 3,640 | +0.70(+4.86%) |
Mar 08, 2006 | 14.40 | 15.30 | 14.40 | 14.40 | 16,500 | -1.25(-7.99%) |
Mar 07, 2006 | 15.65 | 15.75 | 15.30 | 15.65 | 8,617 | -0.75(-4.57%) |
Mar 06, 2006 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 16.40 | 16.40 | 16.00 | 16.40 | 46,675 | +0.45(+2.82%) |
Mar 02, 2006 | 15.95 | 16.00 | 15.70 | 15.95 | 4,260 | -0.05(-0.31%) |
Mar 01, 2006 | 16.00 | 16.00 | 15.50 | 16.00 | 2,160 | +0.05(+0.31%) |
Feb 28, 2006 | 15.75 | 15.95 | 15.45 | 15.95 | 155,371 | +0.20(+1.27%) |
Feb 27, 2006 | 15.75 | 15.95 | 15.45 | 15.75 | 55,158 | -0.25(-1.56%) |
Feb 24, 2006 | 16.00 | 16.00 | 15.30 | 16.00 | 17,644 | -0.20(-1.23%) |
Feb 23, 2006 | 16.20 | 16.70 | 16.20 | 16.20 | 35,866 | -1.55(-8.73%) |
Feb 22, 2006 | 17.75 | 18.10 | 17.60 | 17.75 | 17,482 | +0.05(+0.28%) |
Feb 21, 2006 | 17.70 | 18.25 | 17.70 | 17.70 | 10,239 | +0.20(+1.14%) |
Feb 17, 2006 | 17.50 | 17.70 | 17.40 | 17.50 | 1,176 | +0.05(+0.29%) |
Feb 16, 2006 | 17.45 | 17.70 | 17.20 | 17.45 | 15,485 | -0.30(-1.69%) |
Feb 15, 2006 | 17.75 | 18.10 | 17.50 | 17.75 | 9,524 | -0.70(-3.79%) |
Feb 14, 2006 | 18.45 | 18.45 | 18.00 | 18.45 | 5,700 | +0.45(+2.50%) |
Feb 13, 2006 | 18.00 | 18.30 | 17.70 | 18.00 | 5,894 | -0.40(-2.17%) |
Feb 10, 2006 | 18.40 | 19.40 | 18.25 | 18.40 | 10,985 | -1.00(-5.15%) |
Feb 09, 2006 | 19.40 | 19.40 | 19.10 | 19.40 | 60,230 | +0.45(+2.37%) |
Feb 08, 2006 | 18.95 | 19.15 | 18.35 | 18.95 | 7,150 | -0.55(-2.82%) |
Feb 07, 2006 | 19.95 | 20.00 | 19.30 | 19.50 | 33,578 | -0.45(-2.26%) |
Feb 06, 2006 | 19.95 | 20.00 | 19.60 | 19.95 | 7,357 | +0.45(+2.31%) |
Feb 03, 2006 | 19.50 | 19.90 | 19.45 | 19.50 | 68,234 | -0.15(-0.76%) |
Feb 02, 2006 | 19.65 | 19.95 | 19.55 | 19.65 | 6,583 | -0.75(-3.68%) |
Feb 01, 2006 | 20.40 | 20.40 | 19.95 | 20.40 | 13,337 | +0.60(+3.03%) |
Jan 31, 2006 | 19.80 | 20.15 | 19.25 | 19.80 | 24,247 | +1.00(+5.32%) |
Jan 30, 2006 | 18.80 | 18.90 | 18.35 | 18.80 | 9,765 | +0.45(+2.45%) |
Jan 27, 2006 | 18.35 | 18.40 | 18.25 | 18.35 | 7,464 | -0.10(-0.54%) |
Jan 26, 2006 | 18.45 | 18.45 | 18.00 | 18.45 | 3,141 | +0.35(+1.93%) |
Jan 25, 2006 | 18.10 | 18.65 | 18.00 | 18.10 | 45,742 | -0.60(-3.21%) |
Jan 24, 2006 | 18.70 | 18.70 | 18.20 | 18.70 | 13,662 | -0.15(-0.80%) |
Jan 23, 2006 | 18.85 | 18.85 | 18.30 | 18.85 | 5,863 | +0.60(+3.29%) |
Jan 20, 2006 | 18.25 | 18.50 | 18.00 | 18.25 | 14,806 | -0.20(-1.08%) |
Jan 19, 2006 | 18.45 | 18.50 | 18.15 | 18.45 | 16,510 | +0.30(+1.65%) |
Jan 18, 2006 | 18.15 | 18.35 | 18.00 | 18.15 | 28,223 | -0.90(-4.72%) |
Jan 17, 2006 | 19.05 | 19.35 | 19.00 | 19.05 | 16,899 | +0.10(+0.53%) |
Jan 13, 2006 | 18.95 | 18.95 | 18.70 | 18.95 | 27,915 | -0.20(-1.04%) |
Jan 12, 2006 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | -0.55(-2.79%) |
Jan 11, 2006 | 19.70 | 19.70 | 19.45 | 19.70 | 27,080 | +0.20(+1.03%) |
Jan 10, 2006 | 19.50 | 19.70 | 19.50 | 19.50 | 700 | +0.10(+0.52%) |
Jan 09, 2006 | 19.40 | 19.70 | 19.25 | 19.40 | 1,303 | +0.65(+3.47%) |
Jan 06, 2006 | 18.75 | 18.75 | 18.75 | 18.75 | 250 | -0.35(-1.83%) |
Jan 05, 2006 | 19.10 | 19.15 | 18.75 | 19.10 | 2,880 | -0.40(-2.05%) |
Jan 04, 2006 | 18.65 | 19.50 | 19.07 | 19.50 | 5,400 | +0.85(+4.56%) |