Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 17.98 | 18.10 | 17.43 | 17.99 | 1,800,864 | +0.06(+0.33%) |
Mar 30, 2006 | 18.02 | 18.23 | 17.67 | 17.93 | 869,499 | -0.05(-0.27%) |
Mar 29, 2006 | 16.98 | 18.08 | 16.98 | 17.98 | 1,315,082 | +1.02(+5.98%) |
Mar 28, 2006 | 17.24 | 17.51 | 16.92 | 16.96 | 641,879 | -0.25(-1.48%) |
Mar 27, 2006 | 17.20 | 17.24 | 16.94 | 17.22 | 495,701 | +0.11(+0.63%) |
Mar 24, 2006 | 16.72 | 17.16 | 16.55 | 17.11 | 933,191 | +0.36(+2.16%) |
Mar 23, 2006 | 16.71 | 16.84 | 16.36 | 16.75 | 1,057,182 | +0.12(+0.74%) |
Mar 22, 2006 | 16.51 | 16.95 | 16.44 | 16.63 | 904,478 | +0.08(+0.47%) |
Mar 21, 2006 | 16.68 | 16.99 | 16.48 | 16.55 | 1,032,123 | -0.00(-0.01%) |
Mar 20, 2006 | 16.59 | 16.76 | 16.43 | 16.55 | 740,549 | +0.01(+0.06%) |
Mar 17, 2006 | 16.49 | 16.74 | 16.40 | 16.54 | 1,289,240 | +0.10(+0.62%) |
Mar 16, 2006 | 16.51 | 16.57 | 16.24 | 16.44 | 749,163 | +0.01(+0.08%) |
Mar 15, 2006 | 16.17 | 16.50 | 16.13 | 16.43 | 1,215,107 | +0.33(+2.02%) |
Mar 14, 2006 | 15.95 | 16.26 | 15.80 | 16.10 | 730,891 | +0.14(+0.90%) |
Mar 13, 2006 | 16.19 | 16.30 | 15.89 | 15.96 | 607,423 | -0.13(-0.83%) |
Mar 10, 2006 | 15.90 | 16.28 | 15.72 | 16.09 | 731,935 | +0.46(+2.94%) |
Mar 09, 2006 | 15.71 | 15.86 | 15.48 | 15.63 | 1,017,505 | +0.02(+0.15%) |
Mar 08, 2006 | 15.59 | 15.77 | 15.07 | 15.61 | 1,372,248 | -0.12(-0.77%) |
Mar 07, 2006 | 16.40 | 16.40 | 15.47 | 15.73 | 712,097 | -0.67(-4.11%) |
Mar 06, 2006 | 16.16 | 16.86 | 16.16 | 16.40 | 868,194 | -0.13(-0.80%) |
Mar 03, 2006 | 16.66 | 16.89 | 16.43 | 16.53 | 1,034,994 | -0.02(-0.09%) |
Mar 02, 2006 | 16.36 | 16.65 | 16.11 | 16.55 | 830,606 | +0.23(+1.43%) |
Mar 01, 2006 | 15.88 | 16.35 | 15.84 | 16.32 | 1,210,147 | +0.53(+3.39%) |
Feb 28, 2006 | 16.57 | 16.63 | 15.72 | 15.78 | 1,325,524 | -0.78(-4.73%) |
Feb 27, 2006 | 16.85 | 16.86 | 16.48 | 16.57 | 1,119,830 | -0.21(-1.28%) |
Feb 24, 2006 | 16.70 | 16.81 | 16.41 | 16.78 | 994,534 | +0.21(+1.25%) |
Feb 23, 2006 | 16.33 | 16.93 | 16.32 | 16.57 | 1,356,325 | +0.33(+2.03%) |
Feb 22, 2006 | 16.23 | 16.43 | 15.92 | 16.24 | 704,266 | +0.12(+0.71%) |
Feb 21, 2006 | 15.98 | 16.23 | 15.76 | 16.13 | 972,607 | +0.25(+1.56%) |
Feb 17, 2006 | 15.86 | 15.96 | 15.36 | 15.88 | 1,261,832 | +0.15(+0.96%) |
Feb 16, 2006 | 15.33 | 15.92 | 15.07 | 15.73 | 1,650,248 | +0.76(+5.05%) |
Feb 15, 2006 | 15.00 | 15.11 | 14.53 | 14.97 | 665,633 | +0.01(+0.04%) |
Feb 14, 2006 | 14.58 | 15.07 | 14.56 | 14.97 | 747,336 | +0.45(+3.13%) |
Feb 13, 2006 | 14.88 | 14.88 | 14.34 | 14.51 | 847,834 | -0.37(-2.46%) |
Feb 10, 2006 | 14.52 | 14.99 | 14.21 | 14.88 | 1,057,443 | +0.32(+2.21%) |
Feb 09, 2006 | 15.03 | 15.13 | 14.53 | 14.56 | 862,452 | -0.44(-2.92%) |
Feb 08, 2006 | 15.09 | 15.10 | 14.57 | 15.00 | 1,163,422 | -0.09(-0.61%) |
Feb 07, 2006 | 15.71 | 15.77 | 15.08 | 15.09 | 1,030,296 | -0.81(-5.10%) |
Feb 06, 2006 | 15.67 | 16.08 | 15.53 | 15.90 | 1,263,398 | +0.27(+1.75%) |
Feb 03, 2006 | 15.61 | 15.90 | 15.54 | 15.62 | 985,659 | -0.23(-1.47%) |
Feb 02, 2006 | 16.04 | 16.39 | 15.57 | 15.86 | 2,585,267 | +0.84(+5.59%) |
Feb 01, 2006 | 15.13 | 15.24 | 14.86 | 15.02 | 950,159 | -0.21(-1.37%) |
Jan 31, 2006 | 14.84 | 15.43 | 14.64 | 15.23 | 1,134,970 | -0.05(-0.33%) |
Jan 30, 2006 | 15.45 | 15.60 | 15.24 | 15.28 | 744,465 | -0.17(-1.10%) |
Jan 27, 2006 | 14.98 | 15.64 | 15.06 | 15.45 | 854,360 | +0.48(+3.17%) |
Jan 26, 2006 | 14.77 | 15.01 | 14.69 | 14.97 | 817,032 | +0.21(+1.40%) |
Jan 25, 2006 | 14.87 | 15.10 | 14.66 | 14.77 | 778,138 | -0.00(-0.01%) |
Jan 24, 2006 | 14.23 | 14.84 | 14.22 | 14.77 | 1,595,953 | +0.63(+4.43%) |
Jan 23, 2006 | 13.98 | 14.37 | 13.92 | 14.14 | 1,452,124 | +0.22(+1.58%) |
Jan 20, 2006 | 13.11 | 14.30 | 13.11 | 13.92 | 2,508,263 | +0.81(+6.21%) |
Jan 19, 2006 | 13.04 | 13.20 | 13.00 | 13.11 | 1,704,021 | +0.25(+1.97%) |
Jan 18, 2006 | 12.64 | 13.35 | 12.59 | 12.85 | 2,690,725 | +0.26(+2.07%) |
Jan 17, 2006 | 12.43 | 12.67 | 12.42 | 12.59 | 574,271 | +0.18(+1.47%) |
Jan 13, 2006 | 13.26 | 13.26 | 12.40 | 12.41 | 426,266 | +0.04(+0.29%) |
Jan 12, 2006 | 12.53 | 12.61 | 12.34 | 12.38 | 609,511 | -0.17(-1.34%) |
Jan 11, 2006 | 12.85 | 12.92 | 12.52 | 12.54 | 687,821 | -0.30(-2.34%) |
Jan 10, 2006 | 12.49 | 13.02 | 12.40 | 12.85 | 1,203,360 | +0.16(+1.25%) |
Jan 09, 2006 | 12.07 | 12.76 | 12.07 | 12.69 | 1,187,437 | +0.60(+4.93%) |
Jan 06, 2006 | 12.06 | 12.21 | 12.03 | 12.09 | 729,586 | +0.03(+0.27%) |
Jan 05, 2006 | 12.07 | 12.08 | 11.93 | 12.06 | 683,122 | +0.01(+0.08%) |
Jan 04, 2006 | 11.90 | 12.13 | 11.90 | 12.05 | 955,379 | -0.02(-0.16%) |