Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 16.70 | 16.70 | 16.32 | 16.47 | 800,860 | -0.23(-1.37%) |
Mar 30, 2006 | 16.72 | 16.81 | 16.60 | 16.70 | 939,440 | +0.14(+0.86%) |
Mar 29, 2006 | 16.27 | 16.56 | 16.24 | 16.56 | 1,257,851 | +0.25(+1.52%) |
Mar 28, 2006 | 16.22 | 16.50 | 16.18 | 16.31 | 1,760,282 | +0.47(+2.94%) |
Mar 27, 2006 | 15.73 | 15.99 | 15.73 | 15.84 | 1,121,205 | +0.29(+1.84%) |
Mar 24, 2006 | 15.43 | 15.63 | 15.33 | 15.56 | 751,391 | +0.14(+0.93%) |
Mar 23, 2006 | 15.45 | 15.51 | 15.32 | 15.42 | 432,497 | -0.06(-0.36%) |
Mar 22, 2006 | 15.39 | 15.51 | 15.34 | 15.47 | 933,478 | -0.08(-0.52%) |
Mar 21, 2006 | 15.62 | 15.71 | 15.52 | 15.55 | 1,014,531 | -0.10(-0.63%) |
Mar 20, 2006 | 15.55 | 15.81 | 15.51 | 15.65 | 1,247,377 | +0.32(+2.11%) |
Mar 17, 2006 | 15.32 | 15.42 | 15.28 | 15.33 | 885,136 | +0.18(+1.19%) |
Mar 16, 2006 | 15.31 | 15.46 | 15.14 | 15.15 | 1,766,083 | +0.00(+0.00%) |
Mar 15, 2006 | 15.06 | 15.19 | 15.02 | 15.15 | 967,962 | +0.31(+2.09%) |
Mar 14, 2006 | 14.28 | 14.85 | 14.28 | 14.84 | 987,620 | +0.29(+1.96%) |
Mar 13, 2006 | 14.43 | 14.66 | 14.42 | 14.55 | 915,108 | +0.20(+1.43%) |
Mar 10, 2006 | 14.30 | 14.35 | 14.24 | 14.35 | 757,675 | +0.00(+0.00%) |
Mar 09, 2006 | 14.45 | 14.55 | 14.32 | 14.35 | 810,690 | -0.12(-0.82%) |
Mar 08, 2006 | 14.37 | 14.54 | 14.30 | 14.47 | 1,301,358 | -0.11(-0.72%) |
Mar 07, 2006 | 14.52 | 14.61 | 14.45 | 14.57 | 706,755 | -0.33(-2.21%) |
Mar 06, 2006 | 14.94 | 15.01 | 14.88 | 14.90 | 671,143 | -0.01(-0.04%) |
Mar 03, 2006 | 14.89 | 14.99 | 14.81 | 14.91 | 698,376 | -0.21(-1.40%) |
Mar 02, 2006 | 15.01 | 15.12 | 14.92 | 15.12 | 439,103 | +0.09(+0.62%) |
Mar 01, 2006 | 14.96 | 15.05 | 14.93 | 15.02 | 457,634 | -0.01(-0.08%) |
Feb 28, 2006 | 15.30 | 15.23 | 15.01 | 15.04 | 541,749 | -0.27(-1.74%) |
Feb 27, 2006 | 15.27 | 15.34 | 15.22 | 15.30 | 522,412 | +0.10(+0.65%) |
Feb 24, 2006 | 15.20 | 15.28 | 15.14 | 15.20 | 544,327 | -0.04(-0.28%) |
Feb 23, 2006 | 15.20 | 15.28 | 15.16 | 15.25 | 848,880 | +0.09(+0.57%) |
Feb 22, 2006 | 15.05 | 15.20 | 14.99 | 15.16 | 867,733 | +0.20(+1.33%) |
Feb 21, 2006 | 14.89 | 15.02 | 14.89 | 14.96 | 1,312,477 | +0.25(+1.69%) |
Feb 17, 2006 | 14.64 | 14.77 | 14.59 | 14.71 | 887,231 | -0.02(-0.13%) |
Feb 16, 2006 | 14.64 | 14.79 | 14.60 | 14.73 | 543,199 | +0.14(+0.98%) |
Feb 15, 2006 | 14.51 | 14.64 | 14.49 | 14.59 | 323,244 | -0.06(-0.38%) |
Feb 14, 2006 | 14.40 | 14.66 | 14.40 | 14.65 | 819,230 | +0.48(+3.42%) |
Feb 13, 2006 | 14.34 | 14.34 | 14.09 | 14.16 | 1,048,531 | -0.33(-2.27%) |
Feb 10, 2006 | 14.57 | 14.57 | 14.39 | 14.49 | 756,064 | -0.06(-0.38%) |
Feb 09, 2006 | 14.58 | 14.61 | 14.52 | 14.55 | 608,622 | -0.04(-0.26%) |
Feb 08, 2006 | 14.50 | 14.60 | 14.37 | 14.58 | 800,860 | +0.14(+0.94%) |
Feb 07, 2006 | 14.60 | 14.74 | 14.39 | 14.45 | 1,101,868 | -0.55(-3.64%) |
Feb 06, 2006 | 14.91 | 14.99 | 14.84 | 14.99 | 1,013,242 | +0.34(+2.29%) |
Feb 03, 2006 | 14.80 | 14.83 | 14.43 | 14.66 | 1,058,038 | -0.37(-2.48%) |
Feb 02, 2006 | 15.22 | 15.24 | 15.00 | 15.03 | 489,862 | -0.25(-1.62%) |
Feb 01, 2006 | 15.27 | 15.29 | 15.15 | 15.28 | 479,549 | +0.01(+0.08%) |
Jan 31, 2006 | 15.20 | 15.30 | 15.17 | 15.27 | 470,687 | +0.03(+0.20%) |
Jan 30, 2006 | 15.36 | 15.40 | 15.20 | 15.24 | 536,431 | -0.06(-0.36%) |
Jan 27, 2006 | 15.11 | 15.35 | 15.11 | 15.29 | 795,059 | +0.29(+1.90%) |
Jan 26, 2006 | 14.87 | 15.02 | 14.80 | 15.01 | 556,090 | +0.08(+0.54%) |
Jan 25, 2006 | 15.02 | 15.02 | 14.91 | 14.93 | 779,107 | +0.02(+0.17%) |
Jan 24, 2006 | 14.95 | 15.05 | 14.86 | 14.90 | 693,864 | -0.03(-0.21%) |
Jan 23, 2006 | 15.02 | 15.03 | 14.80 | 14.93 | 791,514 | -0.06(-0.37%) |
Jan 20, 2006 | 15.36 | 15.38 | 14.96 | 14.99 | 784,424 | -0.28(-1.83%) |
Jan 19, 2006 | 15.17 | 15.30 | 15.16 | 15.27 | 780,557 | +0.37(+2.46%) |
Jan 18, 2006 | 14.65 | 14.91 | 14.59 | 14.90 | 1,396,108 | -0.15(-0.99%) |
Jan 17, 2006 | 15.35 | 15.35 | 15.02 | 15.05 | 1,831,183 | -0.61(-3.92%) |
Jan 13, 2006 | 15.58 | 15.69 | 15.58 | 15.66 | 526,280 | +0.22(+1.41%) |
Jan 12, 2006 | 15.60 | 15.60 | 15.42 | 15.45 | 671,627 | -0.06(-0.40%) |
Jan 11, 2006 | 15.39 | 15.51 | 15.33 | 15.51 | 988,587 | +0.42(+2.80%) |
Jan 10, 2006 | 15.35 | 15.36 | 15.08 | 15.09 | 1,638,783 | -0.50(-3.22%) |
Jan 09, 2006 | 16.55 | 16.67 | 15.24 | 15.59 | 1,551,124 | +0.36(+2.36%) |
Jan 06, 2006 | 15.28 | 15.50 | 15.14 | 15.23 | 2,120,911 | -0.26(-1.68%) |
Jan 05, 2006 | 15.38 | 15.55 | 15.38 | 15.49 | 605,238 | +0.10(+0.65%) |
Jan 04, 2006 | 15.28 | 15.50 | 15.28 | 15.39 | 904,473 | +0.25(+1.64%) |