Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.62 | 16.09 | 15.62 | 15.90 | 178,938 | +0.28(+1.78%) |
Mar 30, 2006 | 16.27 | 16.27 | 15.15 | 15.62 | 906,335 | +0.65(+4.32%) |
Mar 29, 2006 | 14.79 | 15.13 | 14.79 | 14.97 | 162,985 | +0.29(+1.99%) |
Mar 28, 2006 | 15.20 | 15.20 | 14.13 | 14.68 | 504,334 | -0.49(-3.21%) |
Mar 27, 2006 | 15.38 | 15.45 | 15.00 | 15.17 | 306,711 | -0.24(-1.58%) |
Mar 24, 2006 | 15.55 | 15.59 | 15.39 | 15.41 | 55,621 | -0.10(-0.67%) |
Mar 23, 2006 | 15.72 | 15.76 | 15.49 | 15.52 | 232,548 | -0.22(-1.37%) |
Mar 22, 2006 | 16.11 | 16.14 | 15.72 | 15.73 | 126,191 | -0.41(-2.54%) |
Mar 21, 2006 | 15.83 | 16.55 | 15.83 | 16.14 | 265,605 | +0.40(+2.52%) |
Mar 20, 2006 | 15.31 | 15.79 | 15.27 | 15.75 | 233,842 | +0.44(+2.86%) |
Mar 17, 2006 | 15.20 | 15.33 | 15.20 | 15.31 | 125,903 | +0.14(+0.92%) |
Mar 16, 2006 | 15.11 | 15.36 | 14.99 | 15.17 | 72,437 | +0.00(+0.00%) |
Mar 15, 2006 | 15.36 | 15.36 | 15.14 | 15.17 | 94,859 | -0.24(-1.58%) |
Mar 14, 2006 | 15.36 | 15.47 | 15.31 | 15.41 | 161,404 | +0.00(+0.00%) |
Mar 13, 2006 | 15.37 | 15.49 | 15.28 | 15.41 | 267,761 | +0.00(+0.00%) |
Mar 10, 2006 | 15.17 | 15.47 | 15.17 | 15.41 | 395,390 | +0.33(+2.17%) |
Mar 09, 2006 | 15.41 | 15.41 | 15.08 | 15.08 | 463,228 | -0.36(-2.34%) |
Mar 08, 2006 | 15.55 | 15.60 | 15.34 | 15.45 | 264,024 | -0.07(-0.45%) |
Mar 07, 2006 | 15.55 | 15.62 | 15.32 | 15.52 | 189,718 | +0.03(+0.22%) |
Mar 06, 2006 | 15.45 | 15.56 | 15.45 | 15.48 | 232,979 | -0.03(-0.22%) |
Mar 03, 2006 | 15.50 | 15.52 | 15.41 | 15.52 | 276,384 | -0.03(-0.22%) |
Mar 02, 2006 | 16.00 | 16.02 | 15.55 | 15.55 | 259,569 | -0.45(-2.83%) |
Mar 01, 2006 | 16.07 | 16.11 | 15.77 | 16.00 | 133,090 | -0.03(-0.22%) |
Feb 28, 2006 | 16.47 | 16.62 | 16.04 | 16.04 | 61,083 | -0.43(-2.62%) |
Feb 27, 2006 | 16.16 | 16.47 | 16.16 | 16.47 | 93,996 | +0.18(+1.11%) |
Feb 24, 2006 | 16.45 | 16.56 | 16.20 | 16.29 | 56,053 | -0.13(-0.81%) |
Feb 23, 2006 | 16.35 | 16.80 | 16.28 | 16.42 | 206,965 | +0.15(+0.94%) |
Feb 22, 2006 | 15.31 | 16.34 | 15.31 | 16.27 | 196,042 | +0.95(+6.18%) |
Feb 21, 2006 | 15.13 | 15.36 | 15.11 | 15.32 | 126,335 | +0.13(+0.87%) |
Feb 17, 2006 | 14.61 | 15.31 | 14.61 | 15.19 | 208,977 | +0.47(+3.21%) |
Feb 16, 2006 | 14.65 | 14.79 | 14.58 | 14.72 | 123,316 | +0.10(+0.71%) |
Feb 15, 2006 | 14.51 | 14.75 | 14.43 | 14.61 | 251,807 | +0.07(+0.48%) |
Feb 14, 2006 | 14.56 | 14.63 | 14.19 | 14.54 | 367,363 | -0.03(-0.24%) |
Feb 13, 2006 | 14.83 | 14.83 | 14.40 | 14.58 | 63,239 | -0.21(-1.41%) |
Feb 10, 2006 | 14.96 | 15.03 | 14.79 | 14.79 | 33,056 | -0.24(-1.62%) |
Feb 09, 2006 | 14.79 | 15.04 | 14.76 | 15.03 | 537,678 | +0.46(+3.15%) |
Feb 08, 2006 | 14.96 | 15.11 | 14.40 | 14.57 | 458,916 | -0.49(-3.23%) |
Feb 07, 2006 | 15.79 | 15.79 | 15.00 | 15.06 | 170,315 | -0.56(-3.61%) |
Feb 06, 2006 | 15.79 | 15.79 | 15.36 | 15.62 | 112,537 | +0.31(+2.00%) |
Feb 03, 2006 | 15.53 | 15.72 | 15.31 | 15.31 | 243,184 | -0.38(-2.39%) |
Feb 02, 2006 | 16.52 | 16.70 | 15.69 | 15.69 | 137,401 | -0.83(-5.05%) |
Feb 01, 2006 | 16.70 | 16.80 | 16.52 | 16.52 | 381,304 | -0.17(-1.04%) |
Jan 31, 2006 | 16.67 | 16.80 | 16.57 | 16.70 | 199,347 | -0.11(-0.66%) |
Jan 30, 2006 | 16.57 | 16.84 | 16.39 | 16.81 | 433,764 | +0.15(+0.92%) |
Jan 27, 2006 | 15.66 | 16.66 | 15.66 | 16.66 | 474,151 | +1.00(+6.40%) |
Jan 26, 2006 | 16.03 | 16.18 | 15.59 | 15.65 | 363,626 | +0.21(+1.35%) |
Jan 25, 2006 | 15.51 | 16.06 | 15.17 | 15.45 | 335,600 | -0.13(-0.85%) |
Jan 24, 2006 | 16.41 | 16.43 | 15.34 | 15.58 | 798,828 | -0.60(-3.70%) |
Jan 23, 2006 | 16.12 | 16.59 | 16.02 | 16.18 | 296,075 | -0.05(-0.30%) |
Jan 20, 2006 | 16.70 | 16.84 | 16.02 | 16.23 | 714,749 | -0.36(-2.18%) |
Jan 19, 2006 | 16.57 | 16.77 | 16.09 | 16.59 | 374,549 | +0.69(+4.33%) |
Jan 18, 2006 | 15.93 | 16.35 | 15.72 | 15.90 | 466,103 | -0.53(-3.22%) |
Jan 17, 2006 | 16.42 | 16.77 | 16.28 | 16.43 | 417,380 | -0.59(-3.48%) |
Jan 13, 2006 | 16.35 | 17.19 | 16.35 | 17.02 | 388,778 | +0.70(+4.31%) |
Jan 12, 2006 | 16.67 | 16.67 | 16.14 | 16.32 | 652,803 | -0.39(-2.33%) |
Jan 11, 2006 | 16.77 | 16.80 | 16.50 | 16.71 | 391,365 | -0.10(-0.58%) |
Jan 10, 2006 | 16.28 | 16.87 | 16.27 | 16.80 | 788,624 | -0.31(-1.83%) |
Jan 09, 2006 | 17.46 | 17.46 | 17.12 | 17.12 | 440,951 | -0.40(-2.30%) |
Jan 06, 2006 | 17.88 | 18.09 | 17.26 | 17.52 | 760,310 | -0.92(-4.98%) |
Jan 05, 2006 | 18.79 | 18.79 | 18.19 | 18.44 | 228,236 | -0.42(-2.21%) |
Jan 04, 2006 | 18.16 | 18.86 | 18.16 | 18.86 | 267,042 | +0.79(+4.35%) |