Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 18.71 | 19.39 | 17.90 | 18.88 | 41,939 | +0.14(+0.73%) |
Mar 30, 2006 | 19.33 | 19.39 | 18.73 | 18.74 | 23,838 | -0.54(-2.78%) |
Mar 29, 2006 | 18.75 | 19.48 | 18.72 | 19.28 | 22,429 | +0.50(+2.65%) |
Mar 28, 2006 | 19.16 | 19.38 | 18.54 | 18.78 | 24,290 | -0.55(-2.86%) |
Mar 27, 2006 | 19.45 | 19.51 | 19.10 | 19.34 | 37,662 | +0.16(+0.81%) |
Mar 24, 2006 | 18.52 | 19.34 | 18.46 | 19.18 | 45,698 | +0.51(+2.71%) |
Mar 23, 2006 | 18.20 | 18.80 | 17.98 | 18.68 | 11,011 | +0.30(+1.63%) |
Mar 22, 2006 | 18.45 | 18.81 | 18.24 | 18.38 | 24,698 | -0.28(-1.51%) |
Mar 21, 2006 | 19.04 | 19.04 | 18.46 | 18.66 | 52,107 | -0.38(-1.99%) |
Mar 20, 2006 | 19.18 | 19.18 | 18.73 | 19.04 | 107,725 | +0.26(+1.40%) |
Mar 17, 2006 | 19.15 | 19.31 | 18.22 | 18.77 | 141,413 | -0.37(-1.93%) |
Mar 16, 2006 | 18.07 | 19.41 | 17.38 | 19.14 | 229,085 | +1.00(+5.51%) |
Mar 15, 2006 | 15.78 | 18.14 | 15.77 | 18.14 | 97,953 | +2.54(+16.26%) |
Mar 14, 2006 | 14.67 | 15.70 | 14.67 | 15.61 | 12,115 | +0.20(+1.33%) |
Mar 13, 2006 | 15.43 | 15.57 | 15.35 | 15.40 | 6,437 | +0.15(+1.00%) |
Mar 10, 2006 | 15.23 | 15.25 | 14.82 | 15.25 | 7,948 | -0.02(-0.11%) |
Mar 09, 2006 | 15.61 | 15.61 | 15.11 | 15.27 | 7,049 | -0.33(-2.14%) |
Mar 08, 2006 | 15.50 | 15.94 | 13.77 | 15.60 | 22,970 | +0.09(+0.60%) |
Mar 07, 2006 | 14.04 | 15.55 | 13.93 | 15.51 | 6,969 | -0.26(-1.62%) |
Mar 06, 2006 | 15.26 | 15.92 | 15.26 | 15.76 | 3,992 | +0.35(+2.26%) |
Mar 03, 2006 | 15.55 | 16.01 | 15.32 | 15.41 | 9,208 | -0.07(-0.43%) |
Mar 02, 2006 | 15.35 | 15.55 | 15.15 | 15.48 | 12,008 | +0.39(+2.58%) |
Mar 01, 2006 | 14.79 | 15.19 | 14.79 | 15.09 | 8,216 | +0.44(+2.98%) |
Feb 28, 2006 | 14.61 | 14.81 | 13.75 | 14.65 | 23,223 | +0.05(+0.33%) |
Feb 27, 2006 | 14.86 | 14.86 | 14.43 | 14.61 | 19,701 | -0.06(-0.40%) |
Feb 24, 2006 | 14.97 | 14.98 | 14.54 | 14.66 | 23,753 | -0.45(-2.96%) |
Feb 23, 2006 | 15.07 | 15.33 | 15.06 | 15.11 | 15,343 | -0.36(-2.31%) |
Feb 22, 2006 | 16.18 | 16.18 | 15.06 | 15.47 | 31,778 | -0.53(-3.29%) |
Feb 21, 2006 | 15.78 | 16.46 | 15.73 | 15.99 | 17,657 | +0.41(+2.62%) |
Feb 17, 2006 | 15.50 | 15.95 | 15.50 | 15.59 | 22,998 | -0.18(-1.17%) |
Feb 16, 2006 | 15.86 | 16.52 | 15.66 | 15.77 | 27,168 | -0.22(-1.40%) |
Feb 15, 2006 | 15.79 | 16.28 | 14.43 | 15.99 | 42,006 | -0.34(-2.08%) |
Feb 14, 2006 | 16.17 | 16.44 | 15.80 | 16.33 | 12,381 | +0.28(+1.76%) |
Feb 13, 2006 | 16.09 | 16.52 | 15.98 | 16.05 | 23,823 | +0.19(+1.23%) |
Feb 10, 2006 | 16.13 | 16.13 | 15.64 | 15.86 | 32,778 | -0.30(-1.86%) |
Feb 09, 2006 | 16.76 | 17.19 | 15.86 | 16.16 | 40,323 | -0.72(-4.26%) |
Feb 08, 2006 | 17.16 | 17.16 | 16.72 | 16.88 | 15,366 | +0.08(+0.46%) |
Feb 07, 2006 | 17.35 | 17.35 | 16.79 | 16.80 | 35,681 | -0.25(-1.48%) |
Feb 06, 2006 | 16.81 | 17.10 | 16.53 | 17.05 | 66,952 | +0.58(+3.51%) |
Feb 03, 2006 | 16.71 | 16.91 | 16.19 | 16.48 | 44,654 | -0.29(-1.71%) |
Feb 02, 2006 | 16.02 | 16.76 | 15.97 | 16.76 | 133,021 | +0.88(+5.57%) |
Feb 01, 2006 | 15.77 | 15.89 | 15.62 | 15.88 | 76,295 | +0.28(+1.81%) |
Jan 31, 2006 | 15.45 | 15.74 | 15.45 | 15.60 | 15,832 | +0.05(+0.31%) |
Jan 30, 2006 | 15.36 | 15.78 | 15.30 | 15.55 | 28,095 | +0.05(+0.31%) |
Jan 27, 2006 | 14.58 | 15.55 | 14.58 | 15.50 | 25,812 | +0.00(+0.00%) |
Jan 26, 2006 | 15.58 | 15.58 | 14.43 | 15.50 | 31,197 | -0.04(-0.25%) |
Jan 25, 2006 | 15.54 | 15.55 | 15.21 | 15.54 | 22,813 | +0.18(+1.20%) |
Jan 24, 2006 | 15.35 | 15.50 | 15.18 | 15.35 | 19,182 | +0.19(+1.28%) |
Jan 23, 2006 | 14.58 | 15.34 | 14.58 | 15.16 | 18,178 | +0.46(+3.11%) |
Jan 20, 2006 | 14.46 | 14.87 | 14.41 | 14.70 | 5,468 | +0.09(+0.60%) |
Jan 19, 2006 | 14.75 | 14.80 | 14.61 | 14.61 | 4,765 | +0.14(+0.97%) |
Jan 18, 2006 | 14.75 | 14.75 | 14.38 | 14.47 | 4,733 | +0.30(+2.13%) |
Jan 17, 2006 | 13.99 | 14.20 | 13.95 | 14.17 | 4,039 | -0.08(-0.57%) |
Jan 13, 2006 | 14.43 | 14.54 | 14.04 | 14.26 | 4,939 | -0.28(-1.94%) |
Jan 12, 2006 | 14.84 | 14.84 | 14.54 | 14.54 | 1,234 | +0.20(+1.42%) |
Jan 11, 2006 | 14.58 | 14.58 | 13.97 | 14.33 | 18,574 | -0.24(-1.67%) |
Jan 10, 2006 | 14.87 | 14.87 | 14.27 | 14.58 | 26,261 | +0.16(+1.08%) |
Jan 09, 2006 | 14.48 | 14.58 | 13.82 | 14.42 | 24,775 | -0.17(-1.13%) |
Jan 06, 2006 | 14.72 | 14.77 | 14.33 | 14.59 | 23,257 | -0.04(-0.27%) |
Jan 05, 2006 | 14.61 | 14.62 | 14.43 | 14.62 | 17,810 | +0.24(+1.69%) |
Jan 04, 2006 | 13.94 | 14.62 | 13.94 | 14.38 | 37,990 | +0.10(+0.68%) |