Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 16.49 | 16.85 | 15.96 | 16.74 | 96,958 | +0.17(+1.01%) |
Mar 30, 2006 | 16.44 | 17.14 | 16.27 | 16.57 | 79,226 | +0.13(+0.82%) |
Mar 29, 2006 | 16.14 | 16.47 | 15.91 | 16.44 | 27,674 | +0.29(+1.77%) |
Mar 28, 2006 | 15.94 | 16.33 | 15.93 | 16.15 | 35,500 | -0.20(-1.23%) |
Mar 27, 2006 | 15.84 | 16.56 | 15.09 | 16.35 | 48,793 | +0.34(+2.15%) |
Mar 24, 2006 | 16.52 | 16.86 | 15.55 | 16.01 | 69,488 | -0.55(-3.34%) |
Mar 23, 2006 | 17.32 | 17.60 | 16.56 | 16.56 | 59,151 | -1.00(-5.68%) |
Mar 22, 2006 | 16.36 | 17.69 | 16.36 | 17.56 | 40,547 | +0.91(+5.49%) |
Mar 21, 2006 | 16.37 | 16.73 | 16.27 | 16.64 | 42,586 | +0.11(+0.66%) |
Mar 20, 2006 | 15.24 | 16.88 | 15.23 | 16.54 | 42,989 | +1.09(+7.06%) |
Mar 17, 2006 | 17.39 | 17.39 | 15.31 | 15.45 | 53,881 | -1.95(-11.19%) |
Mar 16, 2006 | 16.94 | 17.80 | 16.94 | 17.39 | 81,589 | +0.60(+3.60%) |
Mar 15, 2006 | 14.44 | 17.40 | 14.44 | 16.79 | 93,889 | +2.36(+16.33%) |
Mar 14, 2006 | 14.39 | 14.61 | 14.38 | 14.43 | 39,867 | -0.13(-0.86%) |
Mar 13, 2006 | 15.03 | 15.06 | 14.49 | 14.56 | 8,310 | -0.58(-3.82%) |
Mar 10, 2006 | 14.45 | 15.51 | 14.41 | 15.14 | 47,878 | +0.55(+3.74%) |
Mar 09, 2006 | 14.55 | 14.99 | 14.55 | 14.59 | 19,416 | +0.01(+0.06%) |
Mar 08, 2006 | 15.35 | 15.51 | 14.32 | 14.58 | 49,343 | -0.97(-6.25%) |
Mar 07, 2006 | 15.98 | 15.98 | 15.27 | 15.55 | 15,225 | -0.68(-4.18%) |
Mar 06, 2006 | 16.18 | 16.49 | 15.52 | 16.23 | 13,734 | -0.37(-2.22%) |
Mar 03, 2006 | 16.44 | 16.74 | 15.78 | 16.60 | 17,121 | -0.13(-0.80%) |
Mar 02, 2006 | 16.47 | 16.77 | 16.03 | 16.74 | 41,898 | +0.14(+0.86%) |
Mar 01, 2006 | 17.20 | 17.61 | 16.39 | 16.59 | 57,634 | -0.78(-4.49%) |
Feb 28, 2006 | 17.39 | 17.58 | 16.55 | 17.37 | 15,171 | -0.02(-0.10%) |
Feb 27, 2006 | 15.87 | 17.60 | 15.87 | 17.39 | 15,558 | +1.21(+7.46%) |
Feb 24, 2006 | 15.68 | 16.18 | 15.29 | 16.18 | 62,427 | +0.19(+1.21%) |
Feb 23, 2006 | 17.06 | 17.06 | 15.58 | 15.99 | 64,306 | -1.06(-6.20%) |
Feb 22, 2006 | 17.55 | 17.55 | 16.96 | 17.05 | 12,046 | -0.60(-3.37%) |
Feb 21, 2006 | 17.44 | 17.65 | 17.19 | 17.64 | 26,714 | +0.20(+1.15%) |
Feb 17, 2006 | 17.19 | 17.48 | 16.96 | 17.44 | 22,435 | +0.29(+1.71%) |
Feb 16, 2006 | 16.34 | 17.27 | 16.34 | 17.15 | 45,675 | +0.65(+3.97%) |
Feb 15, 2006 | 16.23 | 16.55 | 15.65 | 16.49 | 40,175 | +0.29(+1.81%) |
Feb 14, 2006 | 15.80 | 16.45 | 15.80 | 16.20 | 59,947 | +0.27(+1.68%) |
Feb 13, 2006 | 16.02 | 16.28 | 15.57 | 15.93 | 30,170 | -0.11(-0.68%) |
Feb 10, 2006 | 16.02 | 16.13 | 15.95 | 16.04 | 13,289 | -0.22(-1.34%) |
Feb 09, 2006 | 16.18 | 16.49 | 15.94 | 16.26 | 19,065 | -0.12(-0.72%) |
Feb 08, 2006 | 16.09 | 16.44 | 16.09 | 16.38 | 25,474 | +0.16(+0.98%) |
Feb 07, 2006 | 15.97 | 16.70 | 15.95 | 16.22 | 121,995 | +0.28(+1.74%) |
Feb 06, 2006 | 15.14 | 15.98 | 15.14 | 15.94 | 62,147 | +0.88(+5.85%) |
Feb 03, 2006 | 14.46 | 15.07 | 14.46 | 15.06 | 8,409 | +0.47(+3.22%) |
Feb 02, 2006 | 14.67 | 14.88 | 14.26 | 14.59 | 73,181 | +0.01(+0.06%) |
Feb 01, 2006 | 13.58 | 14.81 | 13.56 | 14.58 | 37,274 | +0.75(+5.46%) |
Jan 31, 2006 | 13.42 | 13.84 | 13.42 | 13.83 | 12,790 | +0.23(+1.73%) |
Jan 30, 2006 | 13.85 | 13.93 | 13.42 | 13.59 | 24,013 | -0.40(-2.88%) |
Jan 27, 2006 | 13.29 | 14.00 | 13.05 | 14.00 | 50,500 | +0.75(+5.63%) |
Jan 26, 2006 | 12.78 | 13.25 | 12.78 | 13.25 | 16,805 | +0.19(+1.48%) |
Jan 25, 2006 | 12.62 | 13.06 | 12.62 | 13.06 | 5,682 | +0.35(+2.77%) |
Jan 24, 2006 | 12.77 | 12.83 | 12.62 | 12.70 | 24,678 | -0.20(-1.56%) |
Jan 23, 2006 | 12.70 | 12.90 | 12.70 | 12.90 | 9,818 | +0.23(+1.85%) |
Jan 20, 2006 | 12.87 | 12.87 | 12.65 | 12.67 | 8,631 | -0.41(-3.14%) |
Jan 19, 2006 | 12.58 | 13.11 | 12.58 | 13.08 | 25,062 | +0.34(+2.63%) |
Jan 18, 2006 | 12.21 | 12.94 | 12.21 | 12.75 | 18,781 | +0.10(+0.82%) |
Jan 17, 2006 | 12.54 | 12.70 | 12.54 | 12.64 | 22,034 | +0.07(+0.57%) |
Jan 13, 2006 | 12.78 | 12.79 | 12.43 | 12.57 | 18,417 | +0.13(+1.08%) |
Jan 12, 2006 | 12.45 | 12.77 | 12.05 | 12.44 | 264,867 | +0.14(+1.16%) |
Jan 11, 2006 | 11.66 | 12.58 | 11.66 | 12.29 | 34,550 | +0.34(+2.88%) |
Jan 10, 2006 | 12.37 | 12.58 | 11.76 | 11.95 | 95,700 | -0.56(-4.49%) |
Jan 09, 2006 | 11.68 | 12.58 | 11.68 | 12.51 | 84,044 | +0.87(+7.49%) |
Jan 06, 2006 | 11.47 | 13.21 | 11.47 | 11.64 | 47,657 | +0.18(+1.54%) |
Jan 05, 2006 | 11.89 | 11.90 | 11.22 | 11.46 | 53,668 | -0.49(-4.14%) |
Jan 04, 2006 | 11.17 | 12.04 | 11.16 | 11.96 | 39,692 | +0.64(+5.63%) |