Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 18.07 | 18.07 | 17.67 | 17.67 | 1,627 | -0.07(-0.41%) |
Mar 30, 2006 | 17.74 | 17.74 | 17.74 | 17.74 | 108 | +0.10(+0.57%) |
Mar 29, 2006 | 17.47 | 17.64 | 17.47 | 17.64 | 1,879 | +0.40(+2.35%) |
Mar 28, 2006 | 17.18 | 17.24 | 17.04 | 17.24 | 4,983 | +0.14(+0.81%) |
Mar 27, 2006 | 16.64 | 17.23 | 16.58 | 17.10 | 4,107 | +0.54(+3.28%) |
Mar 24, 2006 | 16.56 | 16.56 | 16.56 | 16.56 | 0 | +0.00(+0.00%) |
Mar 23, 2006 | 16.56 | 16.56 | 16.56 | 16.56 | 108 | -0.08(-0.50%) |
Mar 22, 2006 | 16.41 | 16.64 | 16.03 | 16.64 | 2,610 | +0.09(+0.56%) |
Mar 21, 2006 | 16.55 | 16.55 | 16.55 | 16.55 | 1,327 | +0.00(+0.00%) |
Mar 20, 2006 | 16.41 | 16.55 | 16.41 | 16.55 | 1,854 | +0.14(+0.84%) |
Mar 17, 2006 | 16.41 | 16.41 | 16.41 | 16.41 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 16.78 | 16.78 | 16.41 | 16.41 | 2,601 | -0.37(-2.19%) |
Mar 15, 2006 | 16.78 | 16.78 | 16.78 | 16.78 | 217 | +0.12(+0.72%) |
Mar 14, 2006 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 16.55 | 16.66 | 16.55 | 16.66 | 3,772 | +0.11(+0.67%) |
Mar 09, 2006 | 16.46 | 16.55 | 16.46 | 16.55 | 1,633 | +0.00(+0.00%) |
Mar 08, 2006 | 16.55 | 16.55 | 16.55 | 16.55 | 10,714 | -0.44(-2.60%) |
Mar 07, 2006 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 16.82 | 16.99 | 16.55 | 16.99 | 3,590 | -0.02(-0.11%) |
Mar 03, 2006 | 17.65 | 17.65 | 17.01 | 17.01 | 1,501 | +0.41(+2.49%) |
Mar 02, 2006 | 16.62 | 16.62 | 16.59 | 16.59 | 473 | -0.29(-1.74%) |
Mar 01, 2006 | 16.73 | 17.15 | 16.73 | 16.89 | 870 | +0.16(+0.93%) |
Feb 28, 2006 | 16.87 | 17.40 | 16.73 | 16.73 | 1,631 | -0.14(-0.82%) |
Feb 27, 2006 | 16.90 | 17.65 | 16.87 | 16.87 | 1,332 | -0.13(-0.76%) |
Feb 24, 2006 | 16.78 | 17.67 | 16.78 | 17.00 | 977 | +0.58(+3.53%) |
Feb 23, 2006 | 16.42 | 16.46 | 16.41 | 16.42 | 1,534 | -0.31(-1.87%) |
Feb 22, 2006 | 16.84 | 16.90 | 16.72 | 16.73 | 1,631 | +0.14(+0.83%) |
Feb 21, 2006 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 16.59 | 16.59 | 16.59 | 16.59 | 434 | +0.07(+0.44%) |
Feb 16, 2006 | 16.48 | 16.52 | 16.41 | 16.52 | 1,522 | +0.20(+1.24%) |
Feb 15, 2006 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 16.64 | 16.64 | 16.32 | 16.32 | 1,997 | -0.23(-1.39%) |
Feb 10, 2006 | 16.64 | 16.75 | 16.55 | 16.55 | 5,558 | -0.37(-2.17%) |
Feb 09, 2006 | 16.69 | 16.92 | 16.69 | 16.92 | 435 | +0.12(+0.68%) |
Feb 08, 2006 | 17.01 | 17.01 | 16.80 | 16.80 | 543 | +0.16(+0.97%) |
Feb 07, 2006 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 16.64 | 16.64 | 16.64 | 16.64 | 108 | -0.25(-1.50%) |
Feb 03, 2006 | 17.06 | 17.16 | 16.78 | 16.89 | 5,348 | -0.57(-3.28%) |
Feb 02, 2006 | 17.14 | 17.48 | 17.14 | 17.47 | 2,606 | +0.15(+0.85%) |
Feb 01, 2006 | 17.49 | 17.51 | 16.56 | 17.32 | 14,882 | -0.20(-1.15%) |
Jan 31, 2006 | 17.59 | 17.59 | 17.50 | 17.52 | 995 | +0.01(+0.05%) |
Jan 30, 2006 | 17.49 | 17.51 | 17.49 | 17.51 | 2,229 | +0.00(+0.00%) |
Jan 27, 2006 | 17.49 | 17.51 | 17.49 | 17.51 | 462 | +0.00(+0.00%) |
Jan 26, 2006 | 17.49 | 17.53 | 17.49 | 17.51 | 755 | -0.17(-0.94%) |
Jan 25, 2006 | 17.69 | 17.70 | 17.68 | 17.68 | 3,109 | +0.00(+0.00%) |
Jan 24, 2006 | 17.68 | 17.68 | 17.68 | 17.68 | 1,812 | +0.21(+1.21%) |
Jan 23, 2006 | 17.47 | 17.47 | 17.47 | 17.47 | 244 | +0.00(+0.00%) |
Jan 20, 2006 | 17.21 | 17.47 | 17.21 | 17.47 | 1,494 | +0.12(+0.69%) |
Jan 19, 2006 | 16.58 | 17.39 | 16.58 | 17.35 | 2,830 | +0.80(+4.83%) |
Jan 18, 2006 | 16.59 | 16.59 | 16.55 | 16.55 | 1,087 | -0.22(-1.32%) |
Jan 17, 2006 | 16.77 | 16.78 | 16.76 | 16.77 | 2,134 | +0.15(+0.90%) |
Jan 13, 2006 | 16.56 | 16.62 | 16.56 | 16.62 | 282 | -0.11(-0.67%) |
Jan 12, 2006 | 16.58 | 16.73 | 16.58 | 16.73 | 217 | +0.32(+1.96%) |
Jan 11, 2006 | 16.55 | 16.77 | 16.41 | 16.41 | 3,865 | -0.44(-2.62%) |
Jan 10, 2006 | 17.21 | 17.90 | 16.85 | 16.85 | 1,315 | -0.34(-1.98%) |
Jan 09, 2006 | 17.02 | 17.24 | 17.02 | 17.19 | 2,396 | +0.64(+3.89%) |
Jan 06, 2006 | 16.87 | 16.87 | 16.55 | 16.55 | 3,720 | -0.35(-2.07%) |
Jan 05, 2006 | 16.77 | 17.19 | 16.74 | 16.90 | 1,807 | -0.11(-0.65%) |
Jan 04, 2006 | 16.81 | 17.15 | 16.81 | 17.01 | 4,108 | -0.46(-2.63%) |