Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.02 | 15.37 | 14.77 | 15.35 | 21,248 | +0.32(+2.16%) |
Mar 30, 2006 | 15.02 | 15.02 | 14.72 | 15.02 | 7,001 | +0.14(+0.96%) |
Mar 29, 2006 | 15.00 | 15.00 | 13.60 | 14.88 | 7,107 | +0.33(+2.30%) |
Mar 28, 2006 | 14.07 | 14.65 | 13.58 | 14.54 | 8,147 | -0.23(-1.55%) |
Mar 27, 2006 | 14.62 | 14.78 | 14.62 | 14.77 | 1,984 | +0.00(+0.00%) |
Mar 24, 2006 | 14.15 | 14.78 | 14.07 | 14.77 | 4,194 | +0.62(+4.38%) |
Mar 23, 2006 | 14.41 | 14.51 | 14.07 | 14.15 | 18,454 | -0.29(-1.98%) |
Mar 22, 2006 | 14.25 | 14.52 | 14.25 | 14.44 | 9,227 | +0.34(+2.44%) |
Mar 21, 2006 | 14.76 | 14.88 | 13.83 | 14.10 | 36,800 | -0.50(-3.40%) |
Mar 20, 2006 | 14.35 | 14.59 | 14.35 | 14.59 | 6,885 | +0.15(+1.06%) |
Mar 17, 2006 | 14.40 | 14.54 | 14.40 | 14.44 | 8,971 | +0.08(+0.53%) |
Mar 16, 2006 | 14.45 | 14.51 | 14.35 | 14.36 | 10,831 | -0.12(-0.86%) |
Mar 15, 2006 | 14.84 | 14.85 | 14.31 | 14.49 | 12,282 | -0.17(-1.17%) |
Mar 14, 2006 | 14.45 | 14.97 | 14.45 | 14.66 | 1,208 | +0.27(+1.86%) |
Mar 13, 2006 | 14.90 | 14.90 | 14.35 | 14.39 | 12,732 | -0.51(-3.39%) |
Mar 10, 2006 | 14.99 | 15.04 | 14.89 | 14.90 | 1,912 | -0.24(-1.58%) |
Mar 09, 2006 | 14.89 | 15.14 | 14.89 | 15.14 | 3,355 | +0.26(+1.73%) |
Mar 08, 2006 | 14.90 | 15.26 | 14.72 | 14.88 | 12,621 | -0.24(-1.58%) |
Mar 07, 2006 | 14.85 | 15.19 | 14.85 | 15.12 | 2,274 | +0.04(+0.25%) |
Mar 06, 2006 | 15.76 | 15.76 | 15.03 | 15.08 | 8,594 | -0.69(-4.36%) |
Mar 03, 2006 | 15.75 | 15.81 | 15.74 | 15.76 | 8,807 | +0.08(+0.49%) |
Mar 02, 2006 | 15.44 | 15.69 | 14.96 | 15.69 | 12,947 | -0.05(-0.30%) |
Mar 01, 2006 | 16.08 | 16.08 | 15.71 | 15.74 | 9,909 | -0.12(-0.78%) |
Feb 28, 2006 | 15.47 | 16.04 | 15.47 | 15.86 | 4,982 | +0.37(+2.42%) |
Feb 27, 2006 | 15.18 | 15.49 | 15.14 | 15.49 | 10,650 | +0.22(+1.42%) |
Feb 24, 2006 | 15.17 | 15.35 | 15.16 | 15.27 | 3,952 | +0.01(+0.06%) |
Feb 23, 2006 | 15.17 | 15.47 | 15.17 | 15.26 | 11,009 | -0.05(-0.31%) |
Feb 22, 2006 | 15.35 | 15.40 | 15.18 | 15.31 | 40,545 | +0.05(+0.31%) |
Feb 21, 2006 | 15.02 | 15.74 | 15.02 | 15.26 | 55,669 | +0.04(+0.25%) |
Feb 17, 2006 | 15.21 | 15.50 | 15.12 | 15.22 | 108,200 | +0.10(+0.69%) |
Feb 16, 2006 | 17.17 | 17.17 | 14.82 | 15.12 | 142,180 | -2.05(-11.94%) |
Feb 15, 2006 | 17.16 | 17.17 | 17.07 | 17.17 | 10,748 | +0.04(+0.22%) |
Feb 14, 2006 | 16.86 | 17.17 | 16.86 | 17.13 | 21,521 | -0.02(-0.12%) |
Feb 13, 2006 | 17.25 | 17.27 | 16.69 | 17.15 | 34,163 | -0.02(-0.10%) |
Feb 10, 2006 | 17.01 | 17.21 | 17.01 | 17.17 | 13,814 | -0.01(-0.06%) |
Feb 09, 2006 | 17.20 | 17.24 | 17.16 | 17.18 | 14,916 | +0.01(+0.06%) |
Feb 08, 2006 | 17.04 | 17.24 | 16.81 | 17.17 | 5,871 | +0.16(+0.95%) |
Feb 07, 2006 | 16.98 | 17.07 | 16.79 | 17.00 | 112,749 | -0.24(-1.38%) |
Feb 06, 2006 | 17.17 | 17.24 | 17.17 | 17.24 | 3,750 | +0.08(+0.44%) |
Feb 03, 2006 | 17.06 | 17.17 | 16.88 | 17.17 | 8,808 | +0.00(+0.00%) |
Feb 02, 2006 | 17.17 | 17.17 | 17.16 | 17.17 | 1,992 | +0.05(+0.28%) |
Feb 01, 2006 | 17.05 | 17.17 | 17.00 | 17.12 | 8,639 | +0.00(+0.00%) |
Jan 31, 2006 | 17.17 | 17.17 | 16.98 | 17.12 | 7,318 | +0.14(+0.84%) |
Jan 30, 2006 | 17.17 | 17.26 | 16.98 | 16.98 | 12,961 | -0.19(-1.11%) |
Jan 27, 2006 | 17.20 | 17.36 | 17.16 | 17.17 | 29,982 | +0.07(+0.39%) |
Jan 26, 2006 | 17.13 | 17.26 | 17.10 | 17.10 | 41,007 | +0.14(+0.84%) |
Jan 25, 2006 | 16.54 | 16.96 | 16.54 | 16.96 | 545 | +0.22(+1.31%) |
Jan 24, 2006 | 17.07 | 17.07 | 16.72 | 16.74 | 1,670 | -0.05(-0.28%) |
Jan 23, 2006 | 16.46 | 16.79 | 16.46 | 16.79 | 6,344 | -0.07(-0.40%) |
Jan 20, 2006 | 16.93 | 17.10 | 16.78 | 16.85 | 4,545 | -0.06(-0.34%) |
Jan 19, 2006 | 17.21 | 17.21 | 16.91 | 16.91 | 13,449 | -0.03(-0.17%) |
Jan 18, 2006 | 17.21 | 17.21 | 16.90 | 16.94 | 4,750 | -0.28(-1.61%) |
Jan 17, 2006 | 17.21 | 17.21 | 17.07 | 17.21 | 18,723 | +0.10(+0.56%) |
Jan 13, 2006 | 17.17 | 17.17 | 17.03 | 17.12 | 2,757 | -0.03(-0.17%) |
Jan 12, 2006 | 17.14 | 17.17 | 16.32 | 17.15 | 22,753 | +0.24(+1.41%) |
Jan 11, 2006 | 17.11 | 17.15 | 16.03 | 16.91 | 4,090 | +0.02(+0.11%) |
Jan 10, 2006 | 16.96 | 17.21 | 16.71 | 16.89 | 10,741 | -0.26(-1.50%) |
Jan 09, 2006 | 16.59 | 17.26 | 16.59 | 17.15 | 23,433 | +0.22(+1.30%) |
Jan 06, 2006 | 16.23 | 17.17 | 16.17 | 16.93 | 11,211 | +0.35(+2.13%) |
Jan 05, 2006 | 16.15 | 16.58 | 16.08 | 16.58 | 8,287 | +0.31(+1.88%) |
Jan 04, 2006 | 15.68 | 16.60 | 15.68 | 16.27 | 7,362 | +0.14(+0.89%) |