Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.76 | 16.00 | 15.73 | 15.97 | 598,186 | +0.25(+1.58%) |
Mar 30, 2006 | 15.60 | 15.86 | 15.60 | 15.72 | 744,402 | +0.05(+0.34%) |
Mar 29, 2006 | 15.67 | 15.85 | 15.65 | 15.67 | 767,537 | +0.02(+0.10%) |
Mar 28, 2006 | 15.94 | 15.97 | 15.64 | 15.65 | 878,216 | -0.25(-1.60%) |
Mar 27, 2006 | 15.70 | 15.95 | 15.70 | 15.91 | 824,727 | +0.24(+1.52%) |
Mar 24, 2006 | 15.56 | 15.73 | 15.46 | 15.67 | 1,253,379 | +0.07(+0.45%) |
Mar 23, 2006 | 15.83 | 15.84 | 15.57 | 15.60 | 708,310 | -0.42(-2.62%) |
Mar 22, 2006 | 15.79 | 16.08 | 15.63 | 16.02 | 1,167,685 | +0.12(+0.73%) |
Mar 21, 2006 | 15.99 | 15.99 | 15.86 | 15.90 | 2,346,476 | -0.14(-0.85%) |
Mar 20, 2006 | 16.00 | 16.14 | 15.94 | 16.04 | 862,299 | -0.05(-0.29%) |
Mar 17, 2006 | 16.04 | 16.12 | 15.98 | 16.09 | 1,082,177 | +0.06(+0.38%) |
Mar 16, 2006 | 16.06 | 16.22 | 16.00 | 16.03 | 798,168 | +0.00(+0.02%) |
Mar 15, 2006 | 15.93 | 16.16 | 15.86 | 16.02 | 926,430 | +0.08(+0.47%) |
Mar 14, 2006 | 15.63 | 15.99 | 15.59 | 15.95 | 1,170,462 | +0.46(+2.95%) |
Mar 13, 2006 | 15.67 | 15.77 | 15.40 | 15.49 | 1,447,530 | -0.09(-0.60%) |
Mar 10, 2006 | 15.36 | 15.73 | 15.35 | 15.58 | 738,201 | +0.20(+1.29%) |
Mar 09, 2006 | 15.50 | 15.56 | 15.38 | 15.38 | 911,438 | -0.12(-0.74%) |
Mar 08, 2006 | 15.24 | 15.60 | 15.21 | 15.50 | 1,521,933 | +0.21(+1.39%) |
Mar 07, 2006 | 15.51 | 15.51 | 15.24 | 15.29 | 2,232,373 | -0.35(-2.21%) |
Mar 06, 2006 | 15.80 | 16.03 | 15.59 | 15.63 | 1,678,235 | -0.17(-1.05%) |
Mar 03, 2006 | 15.78 | 15.87 | 15.72 | 15.80 | 1,508,330 | +0.01(+0.09%) |
Mar 02, 2006 | 15.91 | 15.96 | 15.68 | 15.78 | 1,658,524 | -0.12(-0.77%) |
Mar 01, 2006 | 15.57 | 15.94 | 15.47 | 15.91 | 1,832,594 | +0.42(+2.75%) |
Feb 28, 2006 | 16.10 | 16.10 | 15.40 | 15.48 | 2,892,840 | -0.62(-3.87%) |
Feb 27, 2006 | 16.21 | 16.32 | 16.02 | 16.10 | 3,334,817 | -0.71(-4.24%) |
Feb 24, 2006 | 16.68 | 16.95 | 16.68 | 16.82 | 1,251,250 | +0.14(+0.84%) |
Feb 23, 2006 | 16.68 | 16.99 | 16.57 | 16.68 | 1,213,493 | -0.09(-0.56%) |
Feb 22, 2006 | 16.25 | 16.86 | 16.24 | 16.77 | 2,484,733 | +0.55(+3.40%) |
Feb 21, 2006 | 16.22 | 16.23 | 15.99 | 16.22 | 1,686,009 | -0.06(-0.38%) |
Feb 17, 2006 | 16.27 | 16.34 | 16.07 | 16.28 | 1,510,828 | +0.08(+0.51%) |
Feb 16, 2006 | 15.99 | 16.22 | 15.95 | 16.20 | 500,555 | +0.25(+1.58%) |
Feb 15, 2006 | 15.72 | 15.95 | 15.67 | 15.95 | 1,253,749 | +0.28(+1.77%) |
Feb 14, 2006 | 15.65 | 15.84 | 15.45 | 15.67 | 1,342,033 | +0.04(+0.25%) |
Feb 13, 2006 | 15.65 | 15.88 | 15.60 | 15.63 | 628,817 | -0.06(-0.37%) |
Feb 10, 2006 | 15.79 | 15.84 | 15.45 | 15.69 | 1,070,239 | -0.08(-0.53%) |
Feb 09, 2006 | 15.80 | 16.05 | 15.77 | 15.77 | 1,173,515 | -0.03(-0.18%) |
Feb 08, 2006 | 15.49 | 15.85 | 15.45 | 15.80 | 1,404,498 | +0.31(+2.00%) |
Feb 07, 2006 | 15.40 | 15.83 | 15.40 | 15.49 | 1,652,416 | +0.11(+0.73%) |
Feb 06, 2006 | 15.32 | 15.50 | 15.32 | 15.38 | 1,643,532 | +0.04(+0.26%) |
Feb 03, 2006 | 15.22 | 15.67 | 15.19 | 15.34 | 1,536,647 | +0.03(+0.21%) |
Feb 02, 2006 | 15.23 | 15.39 | 15.15 | 15.30 | 1,272,072 | +0.08(+0.54%) |
Feb 01, 2006 | 15.24 | 15.43 | 15.16 | 15.22 | 2,038,869 | -0.11(-0.71%) |
Jan 31, 2006 | 14.89 | 15.33 | 14.83 | 15.33 | 1,845,643 | +0.29(+1.94%) |
Jan 30, 2006 | 15.13 | 15.16 | 15.00 | 15.04 | 2,751,252 | -0.06(-0.38%) |
Jan 27, 2006 | 15.31 | 15.33 | 14.98 | 15.10 | 2,539,702 | -0.13(-0.85%) |
Jan 26, 2006 | 14.88 | 15.40 | 14.88 | 15.23 | 1,677,680 | +0.36(+2.42%) |
Jan 25, 2006 | 14.50 | 14.94 | 14.39 | 14.87 | 3,000,835 | +0.44(+3.05%) |
Jan 24, 2006 | 14.09 | 14.50 | 14.09 | 14.43 | 1,623,544 | +0.34(+2.40%) |
Jan 23, 2006 | 13.91 | 14.26 | 13.91 | 14.09 | 1,620,212 | +0.09(+0.67%) |
Jan 20, 2006 | 14.29 | 14.29 | 13.95 | 13.99 | 1,609,385 | -0.30(-2.07%) |
Jan 19, 2006 | 13.94 | 14.35 | 13.94 | 14.29 | 1,244,309 | +0.38(+2.75%) |
Jan 18, 2006 | 13.87 | 13.95 | 13.74 | 13.91 | 1,000,278 | +0.00(+0.03%) |
Jan 17, 2006 | 14.01 | 14.07 | 13.77 | 13.90 | 1,800,945 | -0.13(-0.90%) |
Jan 13, 2006 | 13.93 | 14.03 | 13.90 | 14.03 | 1,191,006 | +0.10(+0.70%) |
Jan 12, 2006 | 13.78 | 14.18 | 13.64 | 13.93 | 2,848,420 | -0.41(-2.89%) |
Jan 11, 2006 | 14.40 | 14.51 | 14.34 | 14.35 | 926,153 | -0.05(-0.37%) |
Jan 10, 2006 | 14.15 | 14.41 | 14.07 | 14.40 | 1,445,864 | +0.07(+0.50%) |
Jan 09, 2006 | 14.20 | 14.39 | 14.20 | 14.33 | 1,399,224 | +0.15(+1.04%) |
Jan 06, 2006 | 14.21 | 14.40 | 14.13 | 14.18 | 1,545,809 | +0.02(+0.15%) |
Jan 05, 2006 | 14.03 | 14.19 | 13.94 | 14.16 | 1,854,249 | +0.09(+0.61%) |
Jan 04, 2006 | 13.84 | 14.16 | 13.84 | 14.07 | 1,890,062 | +0.21(+1.48%) |