Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 17.61 | 17.70 | 16.95 | 17.59 | 316,714 | +0.09(+0.51%) |
Mar 30, 2006 | 18.21 | 18.25 | 17.24 | 17.50 | 348,187 | -0.79(-4.32%) |
Mar 29, 2006 | 17.65 | 18.39 | 17.60 | 18.29 | 254,690 | +0.60(+3.39%) |
Mar 28, 2006 | 17.50 | 17.86 | 17.45 | 17.69 | 180,494 | +0.24(+1.38%) |
Mar 27, 2006 | 18.26 | 18.26 | 17.38 | 17.45 | 417,233 | +0.40(+2.35%) |
Mar 24, 2006 | 17.10 | 17.18 | 16.81 | 17.05 | 119,147 | -0.03(-0.18%) |
Mar 23, 2006 | 17.29 | 17.29 | 16.88 | 17.08 | 151,400 | -0.15(-0.87%) |
Mar 22, 2006 | 17.40 | 17.41 | 16.78 | 17.23 | 153,400 | -0.06(-0.35%) |
Mar 21, 2006 | 16.82 | 17.72 | 16.81 | 17.29 | 476,531 | +0.40(+2.37%) |
Mar 20, 2006 | 16.85 | 17.01 | 16.65 | 16.89 | 135,646 | +0.10(+0.60%) |
Mar 17, 2006 | 16.76 | 16.81 | 16.52 | 16.79 | 126,129 | -0.10(-0.59%) |
Mar 16, 2006 | 16.91 | 17.24 | 16.63 | 16.89 | 186,572 | +0.10(+0.60%) |
Mar 15, 2006 | 16.87 | 17.00 | 16.62 | 16.79 | 179,664 | -0.01(-0.06%) |
Mar 14, 2006 | 16.66 | 16.85 | 16.52 | 16.80 | 162,420 | +0.20(+1.20%) |
Mar 13, 2006 | 16.15 | 16.65 | 16.15 | 16.60 | 288,744 | +0.44(+2.72%) |
Mar 10, 2006 | 16.61 | 16.66 | 16.04 | 16.16 | 205,678 | -0.39(-2.36%) |
Mar 09, 2006 | 16.48 | 16.95 | 16.42 | 16.55 | 170,749 | +0.09(+0.55%) |
Mar 08, 2006 | 16.33 | 16.49 | 15.80 | 16.46 | 385,668 | +0.10(+0.61%) |
Mar 07, 2006 | 17.10 | 17.10 | 16.31 | 16.36 | 491,168 | -0.76(-4.44%) |
Mar 06, 2006 | 17.22 | 17.42 | 16.99 | 17.12 | 402,073 | +0.08(+0.47%) |
Mar 03, 2006 | 16.15 | 17.20 | 16.12 | 17.04 | 838,673 | +0.81(+4.99%) |
Mar 02, 2006 | 16.49 | 16.49 | 15.55 | 16.23 | 425,534 | -0.06(-0.37%) |
Mar 01, 2006 | 16.28 | 16.49 | 15.12 | 16.29 | 592,843 | +0.21(+1.31%) |
Feb 28, 2006 | 15.74 | 16.30 | 15.75 | 16.08 | 570,267 | +0.34(+2.16%) |
Feb 27, 2006 | 14.98 | 16.32 | 14.90 | 15.74 | 1,217,715 | +1.02(+6.93%) |
Feb 24, 2006 | 14.85 | 15.00 | 14.60 | 14.72 | 374,973 | -0.13(-0.88%) |
Feb 23, 2006 | 15.67 | 15.69 | 14.73 | 14.85 | 479,390 | -0.82(-5.23%) |
Feb 22, 2006 | 15.50 | 15.98 | 14.77 | 15.67 | 728,799 | +0.21(+1.36%) |
Feb 21, 2006 | 15.28 | 15.50 | 14.55 | 15.46 | 897,887 | +1.42(+10.11%) |
Feb 17, 2006 | 13.29 | 14.22 | 13.17 | 14.04 | 363,762 | +0.69(+5.17%) |
Feb 16, 2006 | 13.14 | 13.47 | 13.00 | 13.35 | 386,000 | -0.22(-1.62%) |
Feb 15, 2006 | 13.43 | 13.76 | 13.03 | 13.57 | 667,783 | +0.37(+2.80%) |
Feb 14, 2006 | 12.34 | 13.62 | 12.27 | 13.20 | 1,054,709 | +1.07(+8.82%) |
Feb 13, 2006 | 12.49 | 12.49 | 12.02 | 12.13 | 203,991 | +0.22(+1.85%) |
Feb 10, 2006 | 12.05 | 12.22 | 11.48 | 11.91 | 316,153 | -0.11(-0.92%) |
Feb 09, 2006 | 12.25 | 12.56 | 12.00 | 12.02 | 180,608 | -0.15(-1.23%) |
Feb 08, 2006 | 12.84 | 12.84 | 12.11 | 12.17 | 282,876 | -0.57(-4.47%) |
Feb 07, 2006 | 13.00 | 13.09 | 12.69 | 12.74 | 321,768 | -0.21(-1.62%) |
Feb 06, 2006 | 12.95 | 13.10 | 12.88 | 12.95 | 404,299 | +0.19(+1.49%) |
Feb 03, 2006 | 13.02 | 13.20 | 12.73 | 12.76 | 301,738 | -0.24(-1.85%) |
Feb 02, 2006 | 12.79 | 13.09 | 12.65 | 13.00 | 499,599 | +0.25(+1.96%) |
Feb 01, 2006 | 13.30 | 13.37 | 12.56 | 12.75 | 1,750,411 | -0.69(-5.13%) |
Jan 31, 2006 | 12.70 | 13.54 | 12.50 | 13.44 | 363,448 | +0.76(+5.99%) |
Jan 30, 2006 | 13.12 | 13.20 | 12.38 | 12.68 | 460,286 | -0.51(-3.87%) |
Jan 27, 2006 | 13.32 | 13.63 | 13.15 | 13.19 | 143,803 | -0.09(-0.68%) |
Jan 26, 2006 | 13.95 | 13.99 | 13.21 | 13.28 | 135,015 | -0.41(-2.99%) |
Jan 25, 2006 | 13.75 | 13.80 | 13.64 | 13.69 | 86,245 | +0.07(+0.51%) |
Jan 24, 2006 | 14.65 | 14.65 | 13.59 | 13.62 | 247,165 | -1.04(-7.09%) |
Jan 23, 2006 | 14.95 | 15.43 | 14.66 | 14.66 | 137,228 | -0.33(-2.20%) |
Jan 20, 2006 | 14.98 | 15.19 | 14.66 | 14.99 | 232,350 | +0.18(+1.22%) |
Jan 19, 2006 | 14.49 | 14.81 | 14.40 | 14.81 | 207,545 | +0.36(+2.49%) |
Jan 18, 2006 | 14.05 | 14.47 | 14.04 | 14.45 | 159,438 | +0.10(+0.70%) |
Jan 17, 2006 | 14.30 | 14.50 | 14.25 | 14.35 | 150,157 | +0.18(+1.27%) |
Jan 13, 2006 | 14.20 | 14.30 | 14.10 | 14.17 | 84,380 | +0.00(+0.00%) |
Jan 12, 2006 | 14.50 | 14.60 | 14.10 | 14.17 | 118,800 | -0.23(-1.60%) |
Jan 11, 2006 | 14.38 | 14.49 | 13.87 | 14.40 | 269,845 | -0.05(-0.35%) |
Jan 10, 2006 | 13.70 | 14.50 | 13.70 | 14.45 | 207,474 | +0.48(+3.44%) |
Jan 09, 2006 | 13.10 | 14.69 | 13.10 | 13.97 | 341,704 | +0.95(+7.30%) |
Jan 06, 2006 | 13.27 | 13.39 | 12.93 | 13.02 | 126,184 | -0.12(-0.91%) |
Jan 05, 2006 | 13.14 | 13.17 | 12.89 | 13.14 | 145,390 | +0.16(+1.23%) |
Jan 04, 2006 | 13.22 | 13.22 | 12.83 | 12.98 | 98,926 | +0.02(+0.15%) |