Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 16.95 | 17.15 | 16.86 | 17.03 | 634,200 | +0.28(+1.66%) |
Mar 30, 2006 | 16.45 | 16.75 | 16.45 | 16.75 | 508,800 | +0.19(+1.16%) |
Mar 29, 2006 | 16.56 | 16.85 | 16.52 | 16.56 | 355,000 | -0.05(-0.29%) |
Mar 28, 2006 | 16.28 | 16.73 | 16.25 | 16.61 | 331,800 | +0.27(+1.62%) |
Mar 27, 2006 | 16.44 | 16.50 | 16.24 | 16.34 | 431,000 | -0.08(-0.47%) |
Mar 24, 2006 | 16.61 | 16.66 | 16.41 | 16.42 | 308,600 | -0.20(-1.17%) |
Mar 23, 2006 | 16.73 | 16.74 | 16.43 | 16.61 | 362,600 | -0.21(-1.26%) |
Mar 22, 2006 | 16.25 | 16.83 | 16.24 | 16.82 | 546,400 | +0.57(+3.54%) |
Mar 21, 2006 | 16.31 | 16.59 | 16.09 | 16.25 | 1,375,200 | +0.56(+3.60%) |
Mar 20, 2006 | 15.85 | 15.93 | 15.64 | 15.69 | 547,600 | -0.18(-1.12%) |
Mar 17, 2006 | 16.00 | 16.00 | 15.71 | 15.86 | 815,600 | +0.11(+0.71%) |
Mar 16, 2006 | 15.79 | 15.82 | 15.59 | 15.75 | 464,200 | -0.12(-0.79%) |
Mar 15, 2006 | 15.25 | 16.09 | 15.25 | 15.88 | 1,179,200 | +0.75(+4.96%) |
Mar 14, 2006 | 14.97 | 15.19 | 14.88 | 15.12 | 249,400 | +0.16(+1.07%) |
Mar 13, 2006 | 15.03 | 15.07 | 14.91 | 14.96 | 190,000 | -0.01(-0.05%) |
Mar 10, 2006 | 14.93 | 15.04 | 14.85 | 14.97 | 327,400 | +0.02(+0.15%) |
Mar 09, 2006 | 15.11 | 15.20 | 14.84 | 14.95 | 369,800 | -0.10(-0.65%) |
Mar 08, 2006 | 15.13 | 15.18 | 15.01 | 15.05 | 510,600 | -0.14(-0.94%) |
Mar 07, 2006 | 15.21 | 15.24 | 15.10 | 15.19 | 348,000 | -0.02(-0.15%) |
Mar 06, 2006 | 15.38 | 15.38 | 15.13 | 15.21 | 485,000 | -0.04(-0.25%) |
Mar 03, 2006 | 15.11 | 15.49 | 15.05 | 15.25 | 400,600 | +0.10(+0.66%) |
Mar 02, 2006 | 15.25 | 15.30 | 15.06 | 15.15 | 1,061,400 | -0.30(-1.94%) |
Mar 01, 2006 | 15.50 | 15.59 | 15.32 | 15.45 | 699,800 | +0.12(+0.82%) |
Feb 28, 2006 | 15.09 | 15.32 | 14.96 | 15.32 | 697,400 | +0.24(+1.57%) |
Feb 27, 2006 | 14.94 | 15.15 | 14.94 | 15.09 | 507,400 | +0.15(+1.00%) |
Feb 24, 2006 | 14.81 | 14.95 | 14.70 | 14.94 | 322,800 | +0.09(+0.57%) |
Feb 23, 2006 | 14.75 | 14.88 | 14.59 | 14.85 | 206,400 | +0.06(+0.44%) |
Feb 22, 2006 | 14.55 | 14.81 | 14.49 | 14.79 | 402,200 | +0.24(+1.63%) |
Feb 21, 2006 | 14.38 | 14.70 | 14.35 | 14.55 | 537,600 | +0.18(+1.22%) |
Feb 17, 2006 | 14.25 | 14.41 | 14.00 | 14.38 | 244,200 | +0.10(+0.72%) |
Feb 16, 2006 | 13.99 | 14.28 | 13.99 | 14.27 | 232,400 | +0.35(+2.50%) |
Feb 15, 2006 | 13.85 | 13.93 | 13.68 | 13.93 | 277,200 | +0.06(+0.41%) |
Feb 14, 2006 | 13.66 | 13.94 | 13.65 | 13.87 | 526,200 | +0.20(+1.46%) |
Feb 13, 2006 | 13.71 | 13.79 | 13.57 | 13.67 | 171,800 | -0.09(-0.69%) |
Feb 10, 2006 | 13.82 | 13.84 | 13.59 | 13.76 | 297,400 | -0.11(-0.79%) |
Feb 09, 2006 | 13.96 | 14.04 | 13.81 | 13.87 | 262,400 | -0.04(-0.29%) |
Feb 08, 2006 | 13.45 | 13.91 | 13.45 | 13.91 | 297,400 | +0.44(+3.25%) |
Feb 07, 2006 | 13.72 | 13.75 | 13.32 | 13.47 | 233,200 | -0.25(-1.80%) |
Feb 06, 2006 | 13.59 | 13.72 | 13.47 | 13.72 | 154,800 | +0.10(+0.72%) |
Feb 03, 2006 | 13.53 | 13.66 | 13.51 | 13.62 | 222,200 | +0.04(+0.28%) |
Feb 02, 2006 | 13.82 | 13.85 | 13.54 | 13.59 | 312,400 | -0.21(-1.56%) |
Feb 01, 2006 | 13.57 | 13.88 | 13.53 | 13.80 | 495,600 | -0.23(-1.64%) |
Jan 31, 2006 | 14.04 | 14.12 | 13.90 | 14.03 | 394,400 | -0.01(-0.09%) |
Jan 30, 2006 | 14.03 | 14.04 | 13.83 | 14.04 | 647,800 | -0.18(-1.28%) |
Jan 27, 2006 | 14.19 | 14.25 | 13.79 | 14.23 | 433,800 | +0.04(+0.28%) |
Jan 26, 2006 | 13.40 | 14.21 | 13.61 | 14.19 | 472,200 | +0.79(+5.88%) |
Jan 25, 2006 | 13.36 | 13.40 | 13.16 | 13.40 | 302,400 | +0.02(+0.15%) |
Jan 24, 2006 | 12.86 | 13.39 | 12.86 | 13.38 | 781,400 | +0.52(+4.00%) |
Jan 23, 2006 | 12.97 | 13.00 | 12.69 | 12.87 | 179,200 | -0.12(-0.94%) |
Jan 20, 2006 | 13.30 | 13.30 | 12.99 | 12.99 | 153,800 | -0.27(-2.02%) |
Jan 19, 2006 | 12.97 | 13.28 | 12.97 | 13.26 | 186,200 | +0.32(+2.43%) |
Jan 18, 2006 | 13.14 | 13.14 | 12.94 | 12.94 | 212,200 | -0.19(-1.41%) |
Jan 17, 2006 | 13.01 | 13.13 | 12.94 | 13.12 | 161,200 | +0.12(+0.96%) |
Jan 13, 2006 | 12.88 | 13.09 | 12.88 | 13.00 | 100,200 | +0.08(+0.62%) |
Jan 12, 2006 | 12.94 | 13.11 | 12.85 | 12.92 | 159,600 | -0.04(-0.35%) |
Jan 11, 2006 | 13.03 | 13.04 | 12.78 | 12.96 | 85,000 | -0.09(-0.65%) |
Jan 10, 2006 | 12.97 | 13.09 | 12.94 | 13.05 | 103,600 | +0.03(+0.19%) |
Jan 09, 2006 | 12.92 | 13.14 | 12.91 | 13.03 | 117,000 | +0.09(+0.68%) |
Jan 06, 2006 | 13.18 | 13.18 | 12.85 | 12.94 | 222,400 | -0.00(-0.02%) |
Jan 05, 2006 | 12.94 | 13.03 | 12.85 | 12.94 | 217,600 | -0.29(-2.19%) |
Jan 04, 2006 | 13.31 | 13.34 | 13.19 | 13.23 | 206,400 | -0.04(-0.34%) |