Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 17.02 | 17.68 | 16.98 | 17.61 | 668,269 | +0.60(+3.53%) |
Mar 30, 2006 | 17.00 | 17.21 | 16.75 | 17.01 | 454,536 | -0.01(-0.05%) |
Mar 29, 2006 | 16.91 | 17.03 | 16.67 | 17.02 | 306,429 | +0.19(+1.15%) |
Mar 28, 2006 | 16.78 | 17.06 | 16.57 | 16.82 | 302,103 | -0.04(-0.22%) |
Mar 27, 2006 | 16.87 | 16.89 | 16.71 | 16.86 | 226,936 | -0.02(-0.11%) |
Mar 24, 2006 | 16.46 | 16.97 | 16.34 | 16.88 | 553,621 | +0.46(+2.81%) |
Mar 23, 2006 | 16.21 | 16.46 | 16.16 | 16.42 | 345,303 | +0.28(+1.71%) |
Mar 22, 2006 | 15.84 | 16.22 | 15.74 | 16.14 | 467,595 | +0.28(+1.74%) |
Mar 21, 2006 | 16.23 | 16.33 | 15.82 | 15.86 | 421,676 | -0.44(-2.71%) |
Mar 20, 2006 | 16.55 | 16.55 | 15.97 | 16.31 | 515,332 | -0.26(-1.56%) |
Mar 17, 2006 | 16.59 | 16.60 | 16.30 | 16.57 | 614,385 | +0.06(+0.39%) |
Mar 16, 2006 | 16.72 | 16.76 | 16.43 | 16.50 | 236,229 | -0.18(-1.05%) |
Mar 15, 2006 | 16.63 | 16.81 | 16.43 | 16.68 | 433,764 | +0.11(+0.67%) |
Mar 14, 2006 | 16.55 | 16.64 | 16.28 | 16.57 | 341,275 | -0.07(-0.44%) |
Mar 13, 2006 | 16.51 | 16.74 | 16.46 | 16.64 | 312,728 | +0.09(+0.56%) |
Mar 10, 2006 | 16.48 | 16.70 | 16.18 | 16.55 | 279,318 | +0.16(+0.96%) |
Mar 09, 2006 | 16.65 | 16.74 | 16.15 | 16.39 | 445,292 | -0.27(-1.61%) |
Mar 08, 2006 | 16.46 | 16.76 | 16.39 | 16.66 | 520,257 | +0.18(+1.06%) |
Mar 07, 2006 | 16.55 | 16.67 | 16.40 | 16.48 | 485,279 | -0.20(-1.22%) |
Mar 06, 2006 | 16.83 | 16.93 | 16.63 | 16.69 | 426,931 | +0.02(+0.11%) |
Mar 03, 2006 | 16.70 | 16.87 | 16.37 | 16.67 | 351,416 | -0.14(-0.82%) |
Mar 02, 2006 | 16.56 | 16.85 | 16.49 | 16.81 | 443,229 | +0.26(+1.56%) |
Mar 01, 2006 | 16.44 | 16.65 | 16.33 | 16.55 | 206,208 | +0.12(+0.73%) |
Feb 28, 2006 | 16.54 | 16.60 | 16.35 | 16.43 | 305,638 | -0.11(-0.67%) |
Feb 27, 2006 | 16.79 | 16.83 | 16.49 | 16.54 | 876,102 | -0.06(-0.39%) |
Feb 24, 2006 | 15.98 | 16.60 | 15.94 | 16.60 | 583,760 | +0.56(+3.51%) |
Feb 23, 2006 | 15.96 | 16.26 | 15.96 | 16.04 | 342,656 | -0.02(-0.11%) |
Feb 22, 2006 | 16.11 | 16.25 | 15.91 | 16.06 | 274,048 | -0.06(-0.34%) |
Feb 21, 2006 | 16.13 | 16.22 | 16.09 | 16.11 | 630,231 | -0.04(-0.23%) |
Feb 17, 2006 | 16.37 | 16.37 | 16.06 | 16.15 | 569,563 | -0.15(-0.91%) |
Feb 16, 2006 | 16.37 | 16.60 | 16.07 | 16.30 | 460,006 | -0.01(-0.06%) |
Feb 15, 2006 | 16.10 | 16.33 | 16.01 | 16.31 | 587,872 | +0.14(+0.86%) |
Feb 14, 2006 | 16.19 | 16.45 | 16.04 | 16.17 | 435,503 | +0.03(+0.17%) |
Feb 13, 2006 | 16.15 | 16.34 | 15.94 | 16.14 | 260,445 | -0.07(-0.46%) |
Feb 10, 2006 | 16.33 | 16.40 | 16.16 | 16.22 | 414,017 | -0.19(-1.18%) |
Feb 09, 2006 | 16.90 | 16.96 | 16.31 | 16.41 | 805,567 | -0.37(-2.20%) |
Feb 08, 2006 | 16.70 | 16.88 | 16.56 | 16.78 | 853,093 | +0.12(+0.72%) |
Feb 07, 2006 | 16.68 | 17.06 | 16.59 | 16.66 | 471,744 | +0.04(+0.22%) |
Feb 06, 2006 | 16.60 | 16.74 | 16.52 | 16.62 | 498,008 | +0.02(+0.11%) |
Feb 03, 2006 | 16.79 | 16.83 | 16.51 | 16.60 | 619,226 | -0.16(-0.94%) |
Feb 02, 2006 | 16.14 | 16.90 | 16.14 | 16.76 | 2,255,793 | +0.73(+4.55%) |
Feb 01, 2006 | 15.31 | 16.13 | 15.17 | 16.03 | 1,747,935 | +0.66(+4.32%) |
Jan 31, 2006 | 15.19 | 15.72 | 15.13 | 15.37 | 600,317 | +0.14(+0.91%) |
Jan 30, 2006 | 15.52 | 15.63 | 15.17 | 15.23 | 374,752 | -0.32(-2.08%) |
Jan 27, 2006 | 15.21 | 15.70 | 15.20 | 15.55 | 459,396 | +0.34(+2.24%) |
Jan 26, 2006 | 15.81 | 15.86 | 15.18 | 15.21 | 523,490 | -0.24(-1.55%) |
Jan 25, 2006 | 15.58 | 15.74 | 15.35 | 15.45 | 603,076 | -0.09(-0.59%) |
Jan 24, 2006 | 15.32 | 15.65 | 15.13 | 15.54 | 381,098 | +0.30(+2.00%) |
Jan 23, 2006 | 15.27 | 15.45 | 15.15 | 15.24 | 520,906 | +0.07(+0.49%) |
Jan 20, 2006 | 15.72 | 15.72 | 15.00 | 15.16 | 472,443 | -0.43(-2.78%) |
Jan 19, 2006 | 15.69 | 15.78 | 15.51 | 15.60 | 437,158 | -0.05(-0.29%) |
Jan 18, 2006 | 15.62 | 15.68 | 15.40 | 15.64 | 423,652 | +0.02(+0.12%) |
Jan 17, 2006 | 15.24 | 15.73 | 15.05 | 15.63 | 853,729 | +0.24(+1.56%) |
Jan 13, 2006 | 15.51 | 15.68 | 15.18 | 15.39 | 220,087 | -0.09(-0.60%) |
Jan 12, 2006 | 15.73 | 15.79 | 15.39 | 15.48 | 244,368 | -0.19(-1.24%) |
Jan 11, 2006 | 15.84 | 15.89 | 15.37 | 15.67 | 869,929 | -0.13(-0.82%) |
Jan 10, 2006 | 15.14 | 15.89 | 15.08 | 15.80 | 875,237 | +0.56(+3.69%) |
Jan 09, 2006 | 15.03 | 15.50 | 14.91 | 15.24 | 751,363 | +0.55(+3.77%) |
Jan 06, 2006 | 14.55 | 14.71 | 14.25 | 14.68 | 344,641 | +0.23(+1.60%) |
Jan 05, 2006 | 14.38 | 14.73 | 14.23 | 14.45 | 531,438 | +0.01(+0.06%) |
Jan 04, 2006 | 14.25 | 14.53 | 14.16 | 14.44 | 277,491 | +0.18(+1.23%) |