Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.96 | 16.10 | 15.94 | 16.08 | 1,870,125 | +0.12(+0.74%) |
Mar 30, 2006 | 15.88 | 16.00 | 15.82 | 15.96 | 1,017,378 | +0.01(+0.08%) |
Mar 29, 2006 | 15.82 | 15.98 | 15.76 | 15.95 | 1,210,385 | +0.09(+0.54%) |
Mar 28, 2006 | 15.77 | 15.90 | 15.69 | 15.86 | 1,083,383 | +0.05(+0.29%) |
Mar 27, 2006 | 15.78 | 15.86 | 15.55 | 15.82 | 437,146 | -0.04(-0.25%) |
Mar 24, 2006 | 15.77 | 15.90 | 15.69 | 15.86 | 364,617 | +0.09(+0.54%) |
Mar 23, 2006 | 15.72 | 15.87 | 15.62 | 15.77 | 415,600 | -0.07(-0.42%) |
Mar 22, 2006 | 15.69 | 15.91 | 15.57 | 15.84 | 778,852 | +0.13(+0.80%) |
Mar 21, 2006 | 15.82 | 15.86 | 15.67 | 15.71 | 878,390 | -0.18(-1.12%) |
Mar 20, 2006 | 15.90 | 16.00 | 15.82 | 15.89 | 701,164 | -0.07(-0.45%) |
Mar 17, 2006 | 15.94 | 15.96 | 15.80 | 15.96 | 681,894 | +0.01(+0.08%) |
Mar 16, 2006 | 15.74 | 15.96 | 15.74 | 15.95 | 730,297 | +0.20(+1.30%) |
Mar 15, 2006 | 15.47 | 15.84 | 15.40 | 15.74 | 617,103 | +0.20(+1.31%) |
Mar 14, 2006 | 15.43 | 15.58 | 15.42 | 15.54 | 347,623 | +0.09(+0.55%) |
Mar 13, 2006 | 15.42 | 15.51 | 15.34 | 15.45 | 559,141 | -0.01(-0.09%) |
Mar 10, 2006 | 15.47 | 15.55 | 15.33 | 15.47 | 728,021 | -0.03(-0.17%) |
Mar 09, 2006 | 15.61 | 15.62 | 15.41 | 15.49 | 890,528 | -0.13(-0.84%) |
Mar 08, 2006 | 15.15 | 15.70 | 15.15 | 15.63 | 2,774,159 | +0.47(+3.13%) |
Mar 07, 2006 | 15.04 | 15.17 | 14.82 | 15.15 | 1,778,023 | -0.33(-2.13%) |
Mar 06, 2006 | 15.67 | 15.67 | 15.42 | 15.48 | 550,644 | -0.22(-1.43%) |
Mar 03, 2006 | 15.63 | 15.89 | 15.63 | 15.71 | 820,275 | -0.03(-0.21%) |
Mar 02, 2006 | 15.98 | 16.08 | 15.64 | 15.74 | 1,639,944 | -0.63(-3.83%) |
Mar 01, 2006 | 16.31 | 16.40 | 16.23 | 16.36 | 493,743 | +0.05(+0.32%) |
Feb 28, 2006 | 16.46 | 16.45 | 16.23 | 16.31 | 252,030 | -0.15(-0.92%) |
Feb 27, 2006 | 16.34 | 16.54 | 16.29 | 16.46 | 345,954 | +0.16(+0.97%) |
Feb 24, 2006 | 16.28 | 16.34 | 16.23 | 16.30 | 260,072 | +0.07(+0.45%) |
Feb 23, 2006 | 16.36 | 16.41 | 16.21 | 16.23 | 403,765 | -0.18(-1.12%) |
Feb 22, 2006 | 16.48 | 16.59 | 16.33 | 16.42 | 830,138 | -0.04(-0.24%) |
Feb 21, 2006 | 16.39 | 16.50 | 16.29 | 16.46 | 537,746 | +0.17(+1.05%) |
Feb 17, 2006 | 16.14 | 16.32 | 16.09 | 16.29 | 883,397 | +0.14(+0.90%) |
Feb 16, 2006 | 15.95 | 16.17 | 15.92 | 16.14 | 347,926 | +0.23(+1.45%) |
Feb 15, 2006 | 15.88 | 15.99 | 15.71 | 15.91 | 470,528 | +0.05(+0.33%) |
Feb 14, 2006 | 15.86 | 15.95 | 15.77 | 15.86 | 612,096 | +0.00(+0.00%) |
Feb 13, 2006 | 16.11 | 16.22 | 15.81 | 15.86 | 933,924 | -0.31(-1.92%) |
Feb 10, 2006 | 16.17 | 16.30 | 16.05 | 16.17 | 440,333 | -0.05(-0.28%) |
Feb 09, 2006 | 16.15 | 16.34 | 16.07 | 16.21 | 940,601 | +0.11(+0.65%) |
Feb 08, 2006 | 16.35 | 16.36 | 15.80 | 16.11 | 1,599,431 | +0.43(+2.73%) |
Feb 07, 2006 | 15.79 | 15.80 | 15.56 | 15.68 | 992,949 | -0.12(-0.75%) |
Feb 06, 2006 | 15.89 | 16.08 | 15.74 | 15.80 | 895,232 | -0.25(-1.56%) |
Feb 03, 2006 | 16.11 | 16.15 | 15.98 | 16.05 | 683,715 | -0.14(-0.86%) |
Feb 02, 2006 | 16.14 | 16.20 | 16.03 | 16.19 | 1,479,713 | +0.01(+0.08%) |
Feb 01, 2006 | 16.15 | 16.19 | 16.08 | 16.17 | 950,767 | -0.02(-0.12%) |
Jan 31, 2006 | 16.05 | 16.21 | 16.04 | 16.19 | 630,911 | +0.13(+0.78%) |
Jan 30, 2006 | 16.19 | 16.22 | 16.05 | 16.07 | 983,390 | -0.24(-1.45%) |
Jan 27, 2006 | 16.28 | 16.44 | 16.21 | 16.30 | 816,937 | +0.03(+0.16%) |
Jan 26, 2006 | 16.48 | 16.52 | 16.27 | 16.28 | 1,072,913 | -0.09(-0.56%) |
Jan 25, 2006 | 16.79 | 16.79 | 16.34 | 16.37 | 721,800 | -0.39(-2.32%) |
Jan 24, 2006 | 16.73 | 16.81 | 16.64 | 16.76 | 525,304 | +0.10(+0.59%) |
Jan 23, 2006 | 16.59 | 16.72 | 16.57 | 16.66 | 860,030 | +0.05(+0.28%) |
Jan 20, 2006 | 16.48 | 16.70 | 16.47 | 16.61 | 1,459,077 | +0.30(+1.82%) |
Jan 19, 2006 | 16.25 | 16.45 | 16.21 | 16.32 | 921,482 | +0.11(+0.65%) |
Jan 18, 2006 | 16.05 | 16.25 | 16.02 | 16.21 | 760,340 | -0.09(-0.53%) |
Jan 17, 2006 | 16.17 | 16.34 | 16.15 | 16.30 | 762,768 | -0.05(-0.32%) |
Jan 13, 2006 | 16.32 | 16.38 | 16.27 | 16.35 | 873,838 | -0.01(-0.08%) |
Jan 12, 2006 | 16.41 | 16.41 | 16.32 | 16.36 | 388,591 | -0.05(-0.32%) |
Jan 11, 2006 | 16.34 | 16.44 | 16.28 | 16.42 | 536,836 | +0.06(+0.36%) |
Jan 10, 2006 | 16.26 | 16.42 | 16.22 | 16.36 | 437,146 | -0.03(-0.16%) |
Jan 09, 2006 | 16.40 | 16.47 | 16.36 | 16.38 | 670,665 | -0.07(-0.44%) |
Jan 06, 2006 | 16.47 | 16.48 | 16.40 | 16.46 | 702,833 | +0.02(+0.12%) |
Jan 05, 2006 | 16.48 | 16.48 | 16.33 | 16.44 | 501,633 | -0.04(-0.24%) |
Jan 04, 2006 | 16.48 | 16.49 | 16.32 | 16.48 | 1,508,087 | +0.01(+0.08%) |