Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 16.31 | 16.33 | 16.19 | 16.26 | 773,911 | -0.04(-0.22%) |
Mar 30, 2006 | 16.14 | 16.35 | 16.14 | 16.30 | 1,278,987 | +0.26(+1.63%) |
Mar 29, 2006 | 15.93 | 16.08 | 15.88 | 16.04 | 857,665 | +0.15(+0.93%) |
Mar 28, 2006 | 15.95 | 16.03 | 15.86 | 15.89 | 997,114 | -0.11(-0.71%) |
Mar 27, 2006 | 16.06 | 16.06 | 15.94 | 16.00 | 817,559 | -0.14(-0.87%) |
Mar 24, 2006 | 16.06 | 16.14 | 15.98 | 16.14 | 1,167,598 | +0.13(+0.84%) |
Mar 23, 2006 | 16.13 | 16.15 | 15.94 | 16.01 | 337,284 | -0.16(-0.96%) |
Mar 22, 2006 | 15.99 | 16.17 | 15.98 | 16.17 | 1,844,576 | +0.13(+0.84%) |
Mar 21, 2006 | 16.12 | 16.14 | 16.00 | 16.03 | 622,983 | -0.16(-1.00%) |
Mar 20, 2006 | 16.23 | 16.23 | 16.12 | 16.19 | 440,878 | +0.06(+0.35%) |
Mar 17, 2006 | 16.18 | 16.18 | 16.05 | 16.14 | 403,182 | -0.01(-0.09%) |
Mar 16, 2006 | 16.12 | 16.17 | 16.02 | 16.15 | 1,683,445 | +0.10(+0.62%) |
Mar 15, 2006 | 16.03 | 16.05 | 15.94 | 16.05 | 801,546 | +0.14(+0.89%) |
Mar 14, 2006 | 15.66 | 15.91 | 15.66 | 15.91 | 1,344,743 | +0.23(+1.44%) |
Mar 13, 2006 | 15.72 | 15.74 | 15.67 | 15.69 | 1,022,764 | +0.16(+1.00%) |
Mar 10, 2006 | 15.42 | 15.58 | 15.33 | 15.53 | 1,118,989 | +0.23(+1.48%) |
Mar 09, 2006 | 15.33 | 15.37 | 15.30 | 15.31 | 2,212,045 | +0.01(+0.09%) |
Mar 08, 2006 | 15.23 | 15.31 | 15.16 | 15.29 | 2,908,580 | -0.01(-0.09%) |
Mar 07, 2006 | 15.32 | 15.40 | 15.28 | 15.31 | 838,392 | -0.18(-1.18%) |
Mar 06, 2006 | 15.57 | 15.62 | 15.46 | 15.49 | 498,415 | -0.04(-0.23%) |
Mar 03, 2006 | 15.52 | 15.58 | 15.45 | 15.52 | 3,055,681 | -0.16(-1.03%) |
Mar 02, 2006 | 15.61 | 15.69 | 15.53 | 15.69 | 854,547 | -0.08(-0.54%) |
Mar 01, 2006 | 15.62 | 15.77 | 15.62 | 15.77 | 1,017,946 | +0.21(+1.36%) |
Feb 28, 2006 | 15.78 | 15.74 | 15.54 | 15.56 | 2,328,536 | -0.22(-1.39%) |
Feb 27, 2006 | 15.67 | 15.80 | 15.67 | 15.78 | 525,199 | +0.10(+0.63%) |
Feb 24, 2006 | 15.74 | 15.76 | 15.64 | 15.68 | 474,465 | +0.00(+0.00%) |
Feb 23, 2006 | 15.77 | 15.77 | 15.63 | 15.68 | 634,462 | -0.05(-0.31%) |
Feb 22, 2006 | 15.59 | 15.73 | 15.54 | 15.73 | 646,366 | +0.20(+1.32%) |
Feb 21, 2006 | 15.67 | 15.69 | 15.49 | 15.52 | 612,213 | -0.08(-0.54%) |
Feb 17, 2006 | 15.58 | 15.61 | 15.50 | 15.61 | 711,698 | +0.11(+0.73%) |
Feb 16, 2006 | 15.47 | 15.51 | 15.39 | 15.50 | 707,304 | +0.06(+0.41%) |
Feb 15, 2006 | 15.48 | 15.55 | 15.34 | 15.43 | 932,066 | -0.09(-0.59%) |
Feb 14, 2006 | 15.38 | 15.52 | 15.28 | 15.52 | 1,849,819 | +0.17(+1.10%) |
Feb 13, 2006 | 15.32 | 15.42 | 15.30 | 15.35 | 2,060,693 | +0.00(+0.00%) |
Feb 10, 2006 | 15.48 | 15.50 | 15.28 | 15.35 | 618,732 | -0.04(-0.23%) |
Feb 09, 2006 | 15.38 | 15.47 | 15.38 | 15.39 | 1,008,026 | +0.06(+0.41%) |
Feb 08, 2006 | 15.24 | 15.33 | 15.15 | 15.33 | 513,012 | +0.16(+1.07%) |
Feb 07, 2006 | 15.19 | 15.27 | 15.14 | 15.16 | 583,303 | -0.08(-0.51%) |
Feb 06, 2006 | 15.24 | 15.31 | 15.19 | 15.24 | 331,899 | -0.03(-0.19%) |
Feb 03, 2006 | 15.21 | 15.33 | 15.07 | 15.27 | 1,421,837 | -0.07(-0.46%) |
Feb 02, 2006 | 15.57 | 15.57 | 15.32 | 15.34 | 1,455,990 | -0.26(-1.67%) |
Feb 01, 2006 | 15.52 | 15.61 | 15.47 | 15.60 | 540,221 | +0.11(+0.73%) |
Jan 31, 2006 | 15.40 | 15.55 | 15.35 | 15.49 | 681,229 | +0.08(+0.50%) |
Jan 30, 2006 | 15.46 | 15.49 | 15.35 | 15.41 | 1,020,355 | +0.04(+0.28%) |
Jan 27, 2006 | 15.48 | 15.48 | 15.33 | 15.37 | 1,762,097 | +0.04(+0.28%) |
Jan 26, 2006 | 15.17 | 15.33 | 15.17 | 15.33 | 2,452,254 | +0.36(+2.40%) |
Jan 25, 2006 | 14.96 | 14.99 | 14.85 | 14.97 | 1,358,915 | +0.18(+1.24%) |
Jan 24, 2006 | 14.75 | 14.82 | 14.68 | 14.78 | 495,581 | +0.03(+0.19%) |
Jan 23, 2006 | 14.67 | 14.76 | 14.64 | 14.75 | 234,965 | +0.28(+1.95%) |
Jan 20, 2006 | 14.75 | 14.75 | 14.47 | 14.47 | 1,396,186 | -0.29(-1.96%) |
Jan 19, 2006 | 14.76 | 14.82 | 14.71 | 14.76 | 350,180 | +0.04(+0.29%) |
Jan 18, 2006 | 14.68 | 14.75 | 14.61 | 14.72 | 1,258,155 | -0.14(-0.95%) |
Jan 17, 2006 | 14.85 | 14.86 | 14.75 | 14.86 | 1,348,144 | -0.08(-0.52%) |
Jan 13, 2006 | 14.80 | 14.94 | 14.79 | 14.94 | 689,732 | +0.02(+0.14%) |
Jan 12, 2006 | 14.95 | 15.23 | 14.87 | 14.92 | 577,634 | -0.14(-0.94%) |
Jan 11, 2006 | 15.01 | 15.07 | 14.97 | 15.06 | 563,604 | +0.14(+0.95%) |
Jan 10, 2006 | 14.85 | 14.92 | 14.84 | 14.92 | 400,773 | -0.09(-0.61%) |
Jan 09, 2006 | 15.06 | 15.07 | 14.94 | 15.01 | 605,977 | -0.09(-0.61%) |
Jan 06, 2006 | 15.09 | 15.11 | 14.99 | 15.10 | 760,590 | +0.14(+0.94%) |
Jan 05, 2006 | 14.95 | 14.96 | 14.89 | 14.96 | 753,079 | -0.06(-0.38%) |
Jan 04, 2006 | 14.92 | 15.02 | 14.87 | 15.02 | 2,059,559 | +0.23(+1.53%) |