Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 18.28 | 18.42 | 17.30 | 17.97 | 161,290 | -0.33(-1.80%) |
Mar 30, 2006 | 18.03 | 18.30 | 18.02 | 18.30 | 78,265 | +0.19(+1.02%) |
Mar 29, 2006 | 17.58 | 18.19 | 17.57 | 18.11 | 141,639 | +0.63(+3.59%) |
Mar 28, 2006 | 17.55 | 17.56 | 17.01 | 17.48 | 98,649 | -0.15(-0.87%) |
Mar 27, 2006 | 17.49 | 17.68 | 17.48 | 17.64 | 59,040 | +0.02(+0.14%) |
Mar 24, 2006 | 17.70 | 17.92 | 17.55 | 17.61 | 97,821 | -0.02(-0.09%) |
Mar 23, 2006 | 17.51 | 17.80 | 17.48 | 17.63 | 65,226 | +0.05(+0.27%) |
Mar 22, 2006 | 17.64 | 17.73 | 16.90 | 17.58 | 138,031 | -0.16(-0.91%) |
Mar 21, 2006 | 18.16 | 18.16 | 17.74 | 17.74 | 88,161 | -0.37(-2.04%) |
Mar 20, 2006 | 17.98 | 18.30 | 17.81 | 18.11 | 85,604 | +0.06(+0.36%) |
Mar 17, 2006 | 17.31 | 18.16 | 17.22 | 18.05 | 178,039 | +0.80(+4.62%) |
Mar 16, 2006 | 17.74 | 17.80 | 17.14 | 17.25 | 98,191 | -0.50(-2.81%) |
Mar 15, 2006 | 17.53 | 17.81 | 17.25 | 17.75 | 106,165 | +0.16(+0.92%) |
Mar 14, 2006 | 17.18 | 17.61 | 17.12 | 17.59 | 86,373 | +0.24(+1.39%) |
Mar 13, 2006 | 17.20 | 17.50 | 17.20 | 17.35 | 30,624 | +0.15(+0.89%) |
Mar 10, 2006 | 16.84 | 17.19 | 16.80 | 17.19 | 61,547 | +0.29(+1.71%) |
Mar 09, 2006 | 16.90 | 17.15 | 16.90 | 16.90 | 126,223 | +0.06(+0.38%) |
Mar 08, 2006 | 17.05 | 17.31 | 16.80 | 16.84 | 86,836 | -0.33(-1.92%) |
Mar 07, 2006 | 17.30 | 17.31 | 16.93 | 17.17 | 26,770 | -0.23(-1.34%) |
Mar 06, 2006 | 17.41 | 17.72 | 17.18 | 17.40 | 36,372 | -0.13(-0.73%) |
Mar 03, 2006 | 17.50 | 17.59 | 16.99 | 17.53 | 41,720 | -0.20(-1.14%) |
Mar 02, 2006 | 17.68 | 17.84 | 17.49 | 17.73 | 49,742 | -0.03(-0.18%) |
Mar 01, 2006 | 18.07 | 18.19 | 17.60 | 17.76 | 74,675 | -0.43(-2.39%) |
Feb 28, 2006 | 18.52 | 18.51 | 18.13 | 18.20 | 45,930 | -0.32(-1.74%) |
Feb 27, 2006 | 18.33 | 18.63 | 18.33 | 18.52 | 41,282 | +0.10(+0.52%) |
Feb 24, 2006 | 18.41 | 18.45 | 18.03 | 18.42 | 67,208 | -0.09(-0.48%) |
Feb 23, 2006 | 17.85 | 18.53 | 17.64 | 18.51 | 152,815 | +0.51(+2.82%) |
Feb 22, 2006 | 17.80 | 18.14 | 17.53 | 18.01 | 28,580 | +0.31(+1.77%) |
Feb 21, 2006 | 17.96 | 17.97 | 17.58 | 17.69 | 94,618 | -0.37(-2.05%) |
Feb 17, 2006 | 18.13 | 18.28 | 17.49 | 18.06 | 78,261 | +0.04(+0.22%) |
Feb 16, 2006 | 18.28 | 18.35 | 17.86 | 18.02 | 68,953 | -0.14(-0.80%) |
Feb 15, 2006 | 17.70 | 18.17 | 17.57 | 18.17 | 196,109 | +0.51(+2.87%) |
Feb 14, 2006 | 17.67 | 17.71 | 17.50 | 17.66 | 193,784 | +0.09(+0.50%) |
Feb 13, 2006 | 17.31 | 17.71 | 17.20 | 17.57 | 168,196 | +0.18(+1.02%) |
Feb 10, 2006 | 17.47 | 17.47 | 17.15 | 17.39 | 111,739 | -0.27(-1.55%) |
Feb 09, 2006 | 17.15 | 17.71 | 17.06 | 17.67 | 232,375 | +0.48(+2.81%) |
Feb 08, 2006 | 16.92 | 17.23 | 16.73 | 17.18 | 70,408 | +0.35(+2.06%) |
Feb 07, 2006 | 17.10 | 17.10 | 16.77 | 16.84 | 62,490 | -0.22(-1.27%) |
Feb 06, 2006 | 16.74 | 17.16 | 16.74 | 17.06 | 76,763 | +0.26(+1.53%) |
Feb 03, 2006 | 16.55 | 16.81 | 16.44 | 16.80 | 121,695 | +0.17(+1.02%) |
Feb 02, 2006 | 16.89 | 16.91 | 16.36 | 16.63 | 76,111 | -0.27(-1.62%) |
Feb 01, 2006 | 16.50 | 17.10 | 16.27 | 16.90 | 114,066 | +0.49(+2.99%) |
Jan 31, 2006 | 16.17 | 16.41 | 15.87 | 16.41 | 51,473 | +0.11(+0.69%) |
Jan 30, 2006 | 16.22 | 16.51 | 15.94 | 16.30 | 66,589 | -0.24(-1.46%) |
Jan 27, 2006 | 16.58 | 16.82 | 16.48 | 16.54 | 100,870 | +0.05(+0.29%) |
Jan 26, 2006 | 16.37 | 16.53 | 16.22 | 16.49 | 28,144 | +0.28(+1.74%) |
Jan 25, 2006 | 16.52 | 16.52 | 16.21 | 16.21 | 63,777 | -0.20(-1.23%) |
Jan 24, 2006 | 16.31 | 16.50 | 16.31 | 16.41 | 42,822 | +0.23(+1.44%) |
Jan 23, 2006 | 16.07 | 16.49 | 16.00 | 16.18 | 20,614 | +0.06(+0.35%) |
Jan 20, 2006 | 16.49 | 16.60 | 16.11 | 16.12 | 37,140 | -0.27(-1.62%) |
Jan 19, 2006 | 16.10 | 16.40 | 15.93 | 16.39 | 24,856 | +0.32(+2.00%) |
Jan 18, 2006 | 16.42 | 16.51 | 16.07 | 16.07 | 61,255 | -0.47(-2.87%) |
Jan 17, 2006 | 16.12 | 16.56 | 15.96 | 16.54 | 100,923 | +0.47(+2.90%) |
Jan 13, 2006 | 15.78 | 16.11 | 15.66 | 16.07 | 95,851 | +0.43(+2.78%) |
Jan 12, 2006 | 15.29 | 15.90 | 15.26 | 15.64 | 254,818 | +0.35(+2.26%) |
Jan 11, 2006 | 15.11 | 15.29 | 14.86 | 15.29 | 184,665 | +0.19(+1.23%) |
Jan 10, 2006 | 14.85 | 15.23 | 14.78 | 15.11 | 50,503 | +0.19(+1.24%) |
Jan 09, 2006 | 14.97 | 14.97 | 14.83 | 14.92 | 52,289 | +0.06(+0.43%) |
Jan 06, 2006 | 14.89 | 14.96 | 14.55 | 14.86 | 24,554 | -0.10(-0.70%) |
Jan 05, 2006 | 14.74 | 14.96 | 14.73 | 14.96 | 103,859 | +0.12(+0.81%) |
Jan 04, 2006 | 14.68 | 14.87 | 14.68 | 14.84 | 291,992 | +0.05(+0.33%) |