Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.96 | 15.98 | 15.87 | 15.87 | 455,556 | -0.04(-0.26%) |
Mar 30, 2006 | 15.82 | 15.96 | 15.82 | 15.91 | 765,754 | +0.28(+1.79%) |
Mar 29, 2006 | 15.58 | 15.66 | 15.57 | 15.63 | 589,287 | +0.02(+0.15%) |
Mar 28, 2006 | 15.75 | 15.79 | 15.60 | 15.61 | 631,005 | -0.10(-0.61%) |
Mar 27, 2006 | 15.70 | 15.77 | 15.65 | 15.71 | 848,463 | -0.19(-1.18%) |
Mar 24, 2006 | 15.87 | 15.94 | 15.83 | 15.90 | 259,176 | +0.03(+0.22%) |
Mar 23, 2006 | 16.05 | 16.06 | 15.83 | 15.86 | 484,338 | -0.15(-0.96%) |
Mar 22, 2006 | 15.88 | 16.04 | 15.88 | 16.02 | 877,245 | +0.19(+1.17%) |
Mar 21, 2006 | 15.88 | 15.91 | 15.81 | 15.83 | 581,292 | -0.22(-1.39%) |
Mar 20, 2006 | 16.04 | 16.09 | 15.98 | 16.05 | 442,910 | -0.01(-0.09%) |
Mar 17, 2006 | 16.15 | 16.15 | 15.99 | 16.07 | 394,215 | -0.02(-0.13%) |
Mar 16, 2006 | 16.04 | 16.13 | 16.01 | 16.09 | 345,229 | +0.02(+0.11%) |
Mar 15, 2006 | 16.06 | 16.09 | 15.96 | 16.07 | 446,108 | +0.00(+0.00%) |
Mar 14, 2006 | 15.89 | 16.08 | 15.88 | 16.07 | 627,953 | +0.09(+0.55%) |
Mar 13, 2006 | 15.93 | 16.02 | 15.93 | 15.98 | 610,655 | -0.02(-0.14%) |
Mar 10, 2006 | 15.84 | 16.02 | 15.81 | 16.00 | 1,148,922 | +0.13(+0.81%) |
Mar 09, 2006 | 15.81 | 15.92 | 15.81 | 15.88 | 372,265 | +0.06(+0.36%) |
Mar 08, 2006 | 15.83 | 15.87 | 15.77 | 15.82 | 656,443 | -0.11(-0.68%) |
Mar 07, 2006 | 15.84 | 15.98 | 15.82 | 15.93 | 669,090 | -0.07(-0.43%) |
Mar 06, 2006 | 15.91 | 16.04 | 15.88 | 15.99 | 246,820 | -0.13(-0.78%) |
Mar 03, 2006 | 16.02 | 16.16 | 16.02 | 16.12 | 698,162 | +0.06(+0.39%) |
Mar 02, 2006 | 16.00 | 16.07 | 15.93 | 16.06 | 438,404 | -0.03(-0.21%) |
Mar 01, 2006 | 16.24 | 16.25 | 16.08 | 16.09 | 397,122 | +0.14(+0.85%) |
Feb 28, 2006 | 16.08 | 16.00 | 15.91 | 15.96 | 249,146 | -0.12(-0.73%) |
Feb 27, 2006 | 16.02 | 16.13 | 16.02 | 16.08 | 323,425 | +0.02(+0.11%) |
Feb 24, 2006 | 16.02 | 16.08 | 16.00 | 16.06 | 544,807 | -0.00(-0.01%) |
Feb 23, 2006 | 16.05 | 16.11 | 16.01 | 16.06 | 418,635 | -0.07(-0.41%) |
Feb 22, 2006 | 16.05 | 16.14 | 16.04 | 16.13 | 877,099 | +0.01(+0.04%) |
Feb 21, 2006 | 16.12 | 16.16 | 16.08 | 16.12 | 669,380 | +0.00(+0.00%) |
Feb 17, 2006 | 15.99 | 16.16 | 15.98 | 16.12 | 508,613 | -0.03(-0.20%) |
Feb 16, 2006 | 16.03 | 16.16 | 15.99 | 16.15 | 422,269 | +0.02(+0.13%) |
Feb 15, 2006 | 16.15 | 16.27 | 16.05 | 16.13 | 251,762 | +0.03(+0.19%) |
Feb 14, 2006 | 15.95 | 16.11 | 15.92 | 16.10 | 269,060 | -0.01(-0.04%) |
Feb 13, 2006 | 16.09 | 16.17 | 16.05 | 16.11 | 314,848 | -0.02(-0.10%) |
Feb 10, 2006 | 16.20 | 16.20 | 16.04 | 16.12 | 435,497 | -0.16(-0.99%) |
Feb 09, 2006 | 16.33 | 16.37 | 16.22 | 16.28 | 398,575 | +0.22(+1.39%) |
Feb 08, 2006 | 16.01 | 16.11 | 15.96 | 16.06 | 369,358 | +0.12(+0.73%) |
Feb 07, 2006 | 15.88 | 16.00 | 15.88 | 15.94 | 332,146 | -0.06(-0.39%) |
Feb 06, 2006 | 16.07 | 16.09 | 15.94 | 16.01 | 309,615 | -0.12(-0.73%) |
Feb 03, 2006 | 16.07 | 16.20 | 16.02 | 16.12 | 374,300 | -0.08(-0.48%) |
Feb 02, 2006 | 16.39 | 16.40 | 16.17 | 16.20 | 363,689 | -0.21(-1.30%) |
Feb 01, 2006 | 16.36 | 16.41 | 16.31 | 16.41 | 807,908 | +0.32(+1.97%) |
Jan 31, 2006 | 16.05 | 16.13 | 16.02 | 16.10 | 474,453 | +0.06(+0.40%) |
Jan 30, 2006 | 15.96 | 16.05 | 15.92 | 16.03 | 543,644 | -0.08(-0.47%) |
Jan 27, 2006 | 16.09 | 16.19 | 16.08 | 16.11 | 583,182 | +0.02(+0.14%) |
Jan 26, 2006 | 16.04 | 16.10 | 15.99 | 16.09 | 401,628 | +0.15(+0.92%) |
Jan 25, 2006 | 15.96 | 15.96 | 15.87 | 15.94 | 284,177 | +0.00(+0.01%) |
Jan 24, 2006 | 15.88 | 15.99 | 15.88 | 15.94 | 338,397 | +0.08(+0.49%) |
Jan 23, 2006 | 15.75 | 15.87 | 15.72 | 15.86 | 463,115 | +0.14(+0.89%) |
Jan 20, 2006 | 15.86 | 15.86 | 15.71 | 15.72 | 515,590 | -0.25(-1.57%) |
Jan 19, 2006 | 15.96 | 15.99 | 15.91 | 15.97 | 366,596 | +0.06(+0.36%) |
Jan 18, 2006 | 15.92 | 15.97 | 15.78 | 15.91 | 653,827 | -0.05(-0.30%) |
Jan 17, 2006 | 15.93 | 16.02 | 15.90 | 15.96 | 387,092 | -0.15(-0.94%) |
Jan 13, 2006 | 16.10 | 16.15 | 16.02 | 16.11 | 289,701 | -0.01(-0.07%) |
Jan 12, 2006 | 16.21 | 16.22 | 16.10 | 16.12 | 498,001 | -0.11(-0.69%) |
Jan 11, 2006 | 16.17 | 16.28 | 16.14 | 16.24 | 775,638 | +0.24(+1.52%) |
Jan 10, 2006 | 15.98 | 16.06 | 15.96 | 15.99 | 275,165 | +0.00(+0.03%) |
Jan 09, 2006 | 16.00 | 16.01 | 15.94 | 15.99 | 130,823 | -0.05(-0.31%) |
Jan 06, 2006 | 16.02 | 16.05 | 15.97 | 16.04 | 239,552 | +0.13(+0.84%) |
Jan 05, 2006 | 15.86 | 15.91 | 15.83 | 15.91 | 375,027 | -0.09(-0.59%) |
Jan 04, 2006 | 15.93 | 16.02 | 15.87 | 16.00 | 649,902 | -0.01(-0.09%) |