Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.95 | 15.95 | 15.83 | 15.83 | 129,897 | -0.09(-0.57%) |
Mar 30, 2006 | 15.99 | 16.02 | 15.87 | 15.92 | 330,184 | -0.07(-0.42%) |
Mar 29, 2006 | 15.93 | 16.00 | 15.88 | 15.99 | 383,231 | +0.09(+0.55%) |
Mar 28, 2006 | 15.99 | 16.02 | 15.89 | 15.90 | 117,315 | -0.11(-0.66%) |
Mar 27, 2006 | 16.03 | 16.06 | 16.00 | 16.01 | 479,804 | -0.06(-0.40%) |
Mar 24, 2006 | 16.02 | 16.08 | 15.94 | 16.07 | 215,589 | -0.02(-0.13%) |
Mar 23, 2006 | 16.16 | 16.16 | 16.05 | 16.09 | 524,010 | -0.08(-0.47%) |
Mar 22, 2006 | 16.07 | 16.19 | 16.07 | 16.17 | 306,721 | +0.11(+0.66%) |
Mar 21, 2006 | 16.22 | 16.22 | 16.03 | 16.06 | 1,722,333 | -0.07(-0.44%) |
Mar 20, 2006 | 16.16 | 16.16 | 16.07 | 16.13 | 473,004 | +0.00(+0.02%) |
Mar 17, 2006 | 16.12 | 16.17 | 16.10 | 16.13 | 109,154 | +0.01(+0.07%) |
Mar 16, 2006 | 16.16 | 16.16 | 16.09 | 16.12 | 374,390 | -0.00(-0.02%) |
Mar 15, 2006 | 16.16 | 16.16 | 16.06 | 16.12 | 136,698 | -0.01(-0.07%) |
Mar 14, 2006 | 16.06 | 16.14 | 16.02 | 16.13 | 47,946 | +0.01(+0.09%) |
Mar 13, 2006 | 16.12 | 16.17 | 16.10 | 16.12 | 156,761 | +0.04(+0.22%) |
Mar 10, 2006 | 15.97 | 16.10 | 15.97 | 16.08 | 81,611 | +0.13(+0.79%) |
Mar 09, 2006 | 15.91 | 16.02 | 15.91 | 15.96 | 162,201 | +0.04(+0.28%) |
Mar 08, 2006 | 15.76 | 15.94 | 15.76 | 15.91 | 147,579 | +0.13(+0.80%) |
Mar 07, 2006 | 15.76 | 15.83 | 15.75 | 15.79 | 67,329 | -0.00(-0.02%) |
Mar 06, 2006 | 15.80 | 15.84 | 15.75 | 15.79 | 57,127 | -0.03(-0.17%) |
Mar 03, 2006 | 15.76 | 15.89 | 15.75 | 15.82 | 28,563 | -0.03(-0.17%) |
Mar 02, 2006 | 15.85 | 15.86 | 15.76 | 15.84 | 83,651 | -0.04(-0.22%) |
Mar 01, 2006 | 15.88 | 15.91 | 15.84 | 15.88 | 96,913 | +0.04(+0.22%) |
Feb 28, 2006 | 16.03 | 15.99 | 15.83 | 15.84 | 92,832 | -0.19(-1.19%) |
Feb 27, 2006 | 15.99 | 16.06 | 15.99 | 16.03 | 88,071 | +0.05(+0.29%) |
Feb 24, 2006 | 15.97 | 16.01 | 15.93 | 15.99 | 82,971 | -0.01(-0.04%) |
Feb 23, 2006 | 16.03 | 16.07 | 15.98 | 15.99 | 94,872 | -0.05(-0.29%) |
Feb 22, 2006 | 15.89 | 16.04 | 15.89 | 16.04 | 81,271 | +0.19(+1.21%) |
Feb 21, 2006 | 15.91 | 15.93 | 15.83 | 15.85 | 75,830 | -0.03(-0.17%) |
Feb 17, 2006 | 15.85 | 15.92 | 15.85 | 15.87 | 117,655 | +0.01(+0.04%) |
Feb 16, 2006 | 15.79 | 15.87 | 15.77 | 15.87 | 143,159 | +0.09(+0.58%) |
Feb 15, 2006 | 15.67 | 15.79 | 15.67 | 15.78 | 108,474 | +0.07(+0.45%) |
Feb 14, 2006 | 15.59 | 15.72 | 15.54 | 15.71 | 329,844 | +0.15(+0.96%) |
Feb 13, 2006 | 15.59 | 15.59 | 15.52 | 15.56 | 264,895 | -0.06(-0.38%) |
Feb 10, 2006 | 15.62 | 15.65 | 15.54 | 15.62 | 66,989 | +0.00(+0.00%) |
Feb 09, 2006 | 15.60 | 15.70 | 15.60 | 15.62 | 289,719 | +0.02(+0.11%) |
Feb 08, 2006 | 15.56 | 15.61 | 15.49 | 15.60 | 149,960 | +0.09(+0.61%) |
Feb 07, 2006 | 15.60 | 15.62 | 15.48 | 15.50 | 1,635,961 | -0.11(-0.70%) |
Feb 06, 2006 | 15.68 | 15.68 | 15.59 | 15.61 | 105,414 | -0.04(-0.26%) |
Feb 03, 2006 | 15.63 | 15.73 | 15.62 | 15.65 | 135,338 | -0.09(-0.56%) |
Feb 02, 2006 | 15.79 | 15.87 | 15.71 | 15.74 | 271,356 | -0.08(-0.50%) |
Feb 01, 2006 | 15.77 | 15.86 | 15.73 | 15.82 | 157,441 | +0.04(+0.24%) |
Jan 31, 2006 | 15.84 | 15.84 | 15.75 | 15.78 | 68,689 | -0.06(-0.39%) |
Jan 30, 2006 | 15.94 | 15.95 | 15.84 | 15.84 | 71,749 | -0.11(-0.70%) |
Jan 27, 2006 | 15.81 | 15.97 | 15.76 | 15.96 | 167,642 | +0.16(+0.99%) |
Jan 26, 2006 | 15.79 | 15.83 | 15.75 | 15.80 | 127,517 | +0.08(+0.49%) |
Jan 25, 2006 | 15.78 | 15.78 | 15.69 | 15.72 | 142,139 | -0.02(-0.15%) |
Jan 24, 2006 | 15.72 | 15.77 | 15.66 | 15.75 | 204,707 | +0.10(+0.62%) |
Jan 23, 2006 | 15.62 | 15.72 | 15.62 | 15.65 | 1,112,290 | +0.01(+0.06%) |
Jan 20, 2006 | 15.82 | 15.82 | 15.60 | 15.64 | 9,858,275 | -0.22(-1.37%) |
Jan 19, 2006 | 15.85 | 15.89 | 15.79 | 15.86 | 447,840 | +0.01(+0.06%) |
Jan 18, 2006 | 15.80 | 15.92 | 15.78 | 15.85 | 226,810 | +0.00(+0.00%) |
Jan 17, 2006 | 15.90 | 15.90 | 15.82 | 15.85 | 165,602 | -0.12(-0.77%) |
Jan 13, 2006 | 15.98 | 16.02 | 15.94 | 15.97 | 140,098 | +0.02(+0.11%) |
Jan 12, 2006 | 16.03 | 16.04 | 15.94 | 15.96 | 112,895 | -0.12(-0.75%) |
Jan 11, 2006 | 16.06 | 16.10 | 16.02 | 16.08 | 136,358 | +0.03(+0.16%) |
Jan 10, 2006 | 16.02 | 16.07 | 16.01 | 16.05 | 119,696 | -0.01(-0.04%) |
Jan 09, 2006 | 15.96 | 16.10 | 15.94 | 16.06 | 162,201 | +0.13(+0.81%) |
Jan 06, 2006 | 15.88 | 15.96 | 15.84 | 15.93 | 280,197 | +0.07(+0.45%) |
Jan 05, 2006 | 15.85 | 15.92 | 15.84 | 15.86 | 235,991 | -0.02(-0.15%) |
Jan 04, 2006 | 15.80 | 15.88 | 15.80 | 15.88 | 113,575 | +0.10(+0.65%) |