Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 16.14 | 16.18 | 16.05 | 16.13 | 517,560 | -0.01(-0.09%) |
Mar 30, 2006 | 15.98 | 16.15 | 15.97 | 16.14 | 453,264 | +0.14(+0.88%) |
Mar 29, 2006 | 15.67 | 16.03 | 15.65 | 16.00 | 295,545 | +0.28(+1.81%) |
Mar 28, 2006 | 15.66 | 15.86 | 15.62 | 15.72 | 369,787 | +0.07(+0.43%) |
Mar 27, 2006 | 15.51 | 15.69 | 15.46 | 15.65 | 289,151 | +0.10(+0.63%) |
Mar 24, 2006 | 15.69 | 15.71 | 15.48 | 15.55 | 288,796 | -0.15(-0.93%) |
Mar 23, 2006 | 15.68 | 15.80 | 15.54 | 15.70 | 358,420 | -0.00(-0.02%) |
Mar 22, 2006 | 15.58 | 15.72 | 15.45 | 15.70 | 325,384 | +0.15(+0.94%) |
Mar 21, 2006 | 15.79 | 15.80 | 15.47 | 15.56 | 457,882 | -0.21(-1.32%) |
Mar 20, 2006 | 15.65 | 15.78 | 15.48 | 15.76 | 430,175 | +0.07(+0.45%) |
Mar 17, 2006 | 15.69 | 15.76 | 15.58 | 15.69 | 1,004,571 | +0.21(+1.36%) |
Mar 16, 2006 | 15.35 | 15.62 | 15.33 | 15.48 | 347,053 | +0.14(+0.92%) |
Mar 15, 2006 | 15.24 | 15.37 | 15.11 | 15.34 | 364,103 | +0.11(+0.74%) |
Mar 14, 2006 | 15.02 | 15.24 | 14.95 | 15.23 | 212,068 | +0.17(+1.10%) |
Mar 13, 2006 | 14.85 | 15.17 | 14.85 | 15.06 | 479,551 | +0.22(+1.50%) |
Mar 10, 2006 | 14.71 | 14.84 | 14.65 | 14.84 | 304,071 | +0.15(+1.05%) |
Mar 09, 2006 | 14.82 | 14.82 | 14.64 | 14.69 | 353,802 | -0.10(-0.67%) |
Mar 08, 2006 | 14.68 | 14.91 | 14.61 | 14.79 | 404,599 | +0.05(+0.33%) |
Mar 07, 2006 | 14.86 | 14.86 | 14.64 | 14.74 | 309,754 | -0.13(-0.85%) |
Mar 06, 2006 | 14.99 | 14.99 | 14.78 | 14.86 | 247,235 | -0.11(-0.71%) |
Mar 03, 2006 | 15.03 | 15.19 | 14.89 | 14.97 | 213,844 | -0.09(-0.58%) |
Mar 02, 2006 | 15.10 | 15.15 | 14.99 | 15.06 | 256,471 | -0.07(-0.45%) |
Mar 01, 2006 | 14.87 | 15.18 | 14.83 | 15.13 | 304,071 | +0.28(+1.92%) |
Feb 28, 2006 | 15.13 | 15.17 | 14.84 | 14.84 | 337,817 | -0.29(-1.92%) |
Feb 27, 2006 | 15.00 | 15.28 | 14.98 | 15.13 | 398,915 | +0.10(+0.66%) |
Feb 24, 2006 | 14.90 | 15.03 | 14.83 | 15.03 | 320,766 | +0.11(+0.75%) |
Feb 23, 2006 | 14.83 | 15.00 | 14.77 | 14.92 | 351,315 | +0.07(+0.49%) |
Feb 22, 2006 | 14.71 | 14.92 | 14.70 | 14.85 | 366,945 | +0.12(+0.84%) |
Feb 21, 2006 | 14.83 | 14.83 | 14.57 | 14.72 | 342,435 | -0.17(-1.12%) |
Feb 17, 2006 | 14.98 | 14.98 | 14.80 | 14.89 | 403,888 | -0.05(-0.30%) |
Feb 16, 2006 | 14.85 | 14.94 | 14.71 | 14.93 | 244,393 | +0.12(+0.84%) |
Feb 15, 2006 | 14.71 | 14.89 | 14.68 | 14.81 | 515,784 | +0.01(+0.08%) |
Feb 14, 2006 | 14.37 | 14.84 | 14.37 | 14.80 | 817,368 | +0.46(+3.22%) |
Feb 13, 2006 | 14.47 | 14.49 | 14.31 | 14.34 | 428,043 | -0.17(-1.18%) |
Feb 10, 2006 | 14.36 | 14.53 | 14.29 | 14.51 | 884,150 | +0.25(+1.76%) |
Feb 09, 2006 | 14.27 | 14.44 | 14.20 | 14.26 | 718,261 | +0.00(+0.00%) |
Feb 08, 2006 | 14.61 | 14.61 | 13.93 | 14.26 | 1,082,364 | -0.32(-2.22%) |
Feb 07, 2006 | 15.00 | 15.05 | 14.54 | 14.58 | 620,219 | -0.46(-3.09%) |
Feb 06, 2006 | 15.07 | 15.07 | 14.82 | 15.05 | 504,061 | -0.08(-0.56%) |
Feb 03, 2006 | 15.10 | 15.31 | 15.00 | 15.13 | 496,601 | +0.04(+0.28%) |
Feb 02, 2006 | 15.31 | 15.33 | 14.93 | 15.09 | 667,109 | -0.23(-1.47%) |
Feb 01, 2006 | 15.37 | 15.48 | 15.22 | 15.31 | 403,533 | -0.07(-0.46%) |
Jan 31, 2006 | 15.25 | 15.45 | 15.23 | 15.38 | 509,745 | +0.11(+0.70%) |
Jan 30, 2006 | 15.33 | 15.35 | 15.11 | 15.28 | 660,715 | -0.14(-0.91%) |
Jan 27, 2006 | 15.31 | 15.48 | 15.17 | 15.42 | 574,751 | +0.11(+0.72%) |
Jan 26, 2006 | 15.23 | 15.34 | 15.11 | 15.31 | 458,237 | +0.12(+0.80%) |
Jan 25, 2006 | 14.98 | 15.24 | 14.96 | 15.19 | 630,876 | +0.24(+1.62%) |
Jan 24, 2006 | 15.23 | 15.23 | 14.87 | 14.95 | 1,179,340 | -0.52(-3.37%) |
Jan 23, 2006 | 15.58 | 15.76 | 15.42 | 15.47 | 288,796 | -0.07(-0.47%) |
Jan 20, 2006 | 15.76 | 15.79 | 15.41 | 15.54 | 398,560 | -0.01(-0.05%) |
Jan 19, 2006 | 15.58 | 15.74 | 15.51 | 15.55 | 555,569 | -0.04(-0.29%) |
Jan 18, 2006 | 15.34 | 15.67 | 15.34 | 15.59 | 398,205 | +0.15(+0.95%) |
Jan 17, 2006 | 15.55 | 15.57 | 15.34 | 15.45 | 476,354 | -0.11(-0.69%) |
Jan 13, 2006 | 15.47 | 15.63 | 15.47 | 15.55 | 318,990 | +0.08(+0.55%) |
Jan 12, 2006 | 15.63 | 15.66 | 15.44 | 15.47 | 386,127 | -0.18(-1.17%) |
Jan 11, 2006 | 15.62 | 15.76 | 15.58 | 15.65 | 439,766 | -0.01(-0.07%) |
Jan 10, 2006 | 15.20 | 15.75 | 15.20 | 15.66 | 701,210 | +0.46(+3.04%) |
Jan 09, 2006 | 14.98 | 15.31 | 14.98 | 15.20 | 601,392 | +0.26(+1.77%) |
Jan 06, 2006 | 14.90 | 14.94 | 14.61 | 14.94 | 495,891 | +0.31(+2.10%) |
Jan 05, 2006 | 14.59 | 14.68 | 14.55 | 14.63 | 319,700 | +0.04(+0.31%) |
Jan 04, 2006 | 14.44 | 14.72 | 14.44 | 14.59 | 626,258 | +0.17(+1.19%) |