Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 17.30 | 18.81 | 16.71 | 16.88 | 856,000 | -0.39(-2.24%) |
Mar 30, 2006 | 17.57 | 17.64 | 17.01 | 17.26 | 118,526 | -0.30(-1.71%) |
Mar 29, 2006 | 17.13 | 17.56 | 17.08 | 17.56 | 98,384 | +0.17(+0.99%) |
Mar 28, 2006 | 17.27 | 17.44 | 16.98 | 17.39 | 135,176 | +0.16(+0.95%) |
Mar 27, 2006 | 17.61 | 17.78 | 17.16 | 17.23 | 230,999 | +0.18(+1.06%) |
Mar 24, 2006 | 16.96 | 17.13 | 16.66 | 17.05 | 438,828 | +0.44(+2.64%) |
Mar 23, 2006 | 16.40 | 16.68 | 16.30 | 16.61 | 697,887 | +0.94(+5.97%) |
Mar 22, 2006 | 15.46 | 15.92 | 15.12 | 15.67 | 68,577 | +0.17(+1.11%) |
Mar 21, 2006 | 15.89 | 15.93 | 15.49 | 15.50 | 65,084 | -0.27(-1.69%) |
Mar 20, 2006 | 15.12 | 16.05 | 15.11 | 15.77 | 58,099 | +0.87(+5.82%) |
Mar 17, 2006 | 14.69 | 15.12 | 14.69 | 14.90 | 118,177 | +0.21(+1.46%) |
Mar 16, 2006 | 14.89 | 14.94 | 14.69 | 14.69 | 309,706 | -0.20(-1.33%) |
Mar 15, 2006 | 15.16 | 15.67 | 14.78 | 14.88 | 174,995 | +0.21(+1.46%) |
Mar 14, 2006 | 14.56 | 14.78 | 14.39 | 14.67 | 118,177 | +0.09(+0.59%) |
Mar 13, 2006 | 14.82 | 14.84 | 14.52 | 14.58 | 52,976 | -0.27(-1.85%) |
Mar 10, 2006 | 14.77 | 14.93 | 14.47 | 14.86 | 83,131 | +0.04(+0.29%) |
Mar 09, 2006 | 13.96 | 15.41 | 13.91 | 14.82 | 481,907 | -0.21(-1.37%) |
Mar 08, 2006 | 15.21 | 15.29 | 14.90 | 15.02 | 224,478 | -0.18(-1.19%) |
Mar 07, 2006 | 16.02 | 16.04 | 14.82 | 15.20 | 185,125 | -0.89(-5.55%) |
Mar 06, 2006 | 16.15 | 16.24 | 16.02 | 16.10 | 30,272 | +0.03(+0.21%) |
Mar 03, 2006 | 15.85 | 16.32 | 15.85 | 16.06 | 69,043 | +0.15(+0.92%) |
Mar 02, 2006 | 15.98 | 16.02 | 15.84 | 15.91 | 168,009 | -0.23(-1.44%) |
Mar 01, 2006 | 16.19 | 16.28 | 15.90 | 16.15 | 97,219 | -0.09(-0.53%) |
Feb 28, 2006 | 16.10 | 16.40 | 16.19 | 16.23 | 61,592 | +0.13(+0.80%) |
Feb 27, 2006 | 16.28 | 16.40 | 16.10 | 16.10 | 33,648 | -0.17(-1.05%) |
Feb 24, 2006 | 16.28 | 16.32 | 16.23 | 16.28 | 67,297 | -0.04(-0.26%) |
Feb 23, 2006 | 16.58 | 16.58 | 16.10 | 16.32 | 64,852 | -0.21(-1.25%) |
Feb 22, 2006 | 16.75 | 16.92 | 16.30 | 16.52 | 242,642 | -0.22(-1.33%) |
Feb 21, 2006 | 15.59 | 17.03 | 15.59 | 16.75 | 227,156 | +1.20(+7.73%) |
Feb 17, 2006 | 15.12 | 15.61 | 15.12 | 15.55 | 103,972 | +0.34(+2.26%) |
Feb 16, 2006 | 15.46 | 15.54 | 15.12 | 15.20 | 244,970 | -0.44(-2.80%) |
Feb 15, 2006 | 15.72 | 15.72 | 15.56 | 15.64 | 63,454 | -0.08(-0.49%) |
Feb 14, 2006 | 15.16 | 15.93 | 15.16 | 15.72 | 143,559 | +0.60(+3.98%) |
Feb 13, 2006 | 15.07 | 15.44 | 15.07 | 15.12 | 164,284 | +0.04(+0.28%) |
Feb 10, 2006 | 14.99 | 15.25 | 14.64 | 15.07 | 119,341 | +0.03(+0.17%) |
Feb 09, 2006 | 14.56 | 15.24 | 14.56 | 15.05 | 228,903 | +0.45(+3.06%) |
Feb 08, 2006 | 14.60 | 14.60 | 14.43 | 14.60 | 187,803 | +0.00(+0.00%) |
Feb 07, 2006 | 14.63 | 15.03 | 14.39 | 14.60 | 382,592 | -0.21(-1.45%) |
Feb 06, 2006 | 14.60 | 14.82 | 13.97 | 14.82 | 311,452 | +0.26(+1.77%) |
Feb 03, 2006 | 14.30 | 14.60 | 14.18 | 14.56 | 336,485 | +0.69(+4.95%) |
Feb 02, 2006 | 13.53 | 14.86 | 13.14 | 13.87 | 874,396 | +0.34(+2.54%) |
Feb 01, 2006 | 12.54 | 13.99 | 12.45 | 13.53 | 5,864,862 | +0.00(+0.00%) |
Jan 31, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 30, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 27, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 26, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 25, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 24, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 23, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 20, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 19, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 18, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 17, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 13, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 12, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 11, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 10, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 09, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 06, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 05, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 04, 2006 | 0 | +0.00(+0.00%) |