Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 16.79 | 16.79 | 16.65 | 16.70 | 524,014 | -0.01(-0.08%) |
Mar 30, 2006 | 16.89 | 16.89 | 16.65 | 16.71 | 631,266 | -0.10(-0.61%) |
Mar 29, 2006 | 16.75 | 16.83 | 16.65 | 16.81 | 263,789 | +0.15(+0.93%) |
Mar 28, 2006 | 16.81 | 16.81 | 16.63 | 16.66 | 564,931 | -0.10(-0.58%) |
Mar 27, 2006 | 16.65 | 16.79 | 16.65 | 16.76 | 1,729,667 | +0.08(+0.46%) |
Mar 24, 2006 | 16.65 | 16.71 | 16.58 | 16.68 | 1,306,704 | +0.03(+0.19%) |
Mar 23, 2006 | 16.66 | 16.70 | 16.62 | 16.65 | 277,738 | +0.03(+0.16%) |
Mar 22, 2006 | 16.45 | 16.67 | 16.45 | 16.62 | 665,053 | +0.06(+0.39%) |
Mar 21, 2006 | 16.57 | 16.67 | 16.52 | 16.56 | 645,370 | +0.01(+0.08%) |
Mar 20, 2006 | 16.72 | 16.72 | 16.52 | 16.54 | 278,668 | -0.12(-0.74%) |
Mar 17, 2006 | 16.81 | 16.81 | 16.61 | 16.67 | 389,175 | -0.03(-0.19%) |
Mar 16, 2006 | 16.71 | 16.74 | 16.65 | 16.70 | 491,467 | +0.05(+0.27%) |
Mar 15, 2006 | 16.65 | 16.69 | 16.50 | 16.65 | 299,591 | +0.06(+0.39%) |
Mar 14, 2006 | 16.45 | 16.59 | 16.36 | 16.59 | 238,991 | +0.10(+0.59%) |
Mar 13, 2006 | 16.68 | 16.68 | 16.44 | 16.49 | 707,675 | +0.04(+0.24%) |
Mar 10, 2006 | 16.44 | 16.47 | 16.30 | 16.45 | 390,105 | +0.16(+0.99%) |
Mar 09, 2006 | 16.23 | 16.31 | 16.21 | 16.29 | 373,521 | +0.08(+0.52%) |
Mar 08, 2006 | 16.29 | 16.29 | 16.07 | 16.21 | 580,275 | +0.05(+0.32%) |
Mar 07, 2006 | 16.40 | 16.40 | 16.07 | 16.16 | 458,609 | -0.21(-1.30%) |
Mar 06, 2006 | 16.45 | 16.68 | 16.27 | 16.37 | 724,414 | +0.17(+1.04%) |
Mar 03, 2006 | 16.28 | 16.32 | 16.18 | 16.20 | 329,194 | -0.12(-0.71%) |
Mar 02, 2006 | 16.31 | 16.32 | 16.21 | 16.32 | 588,024 | +0.03(+0.20%) |
Mar 01, 2006 | 16.19 | 16.29 | 16.14 | 16.29 | 1,183,179 | +0.21(+1.28%) |
Feb 28, 2006 | 16.19 | 16.21 | 16.07 | 16.08 | 689,851 | -0.12(-0.72%) |
Feb 27, 2006 | 16.18 | 16.30 | 16.13 | 16.19 | 315,400 | +0.04(+0.24%) |
Feb 24, 2006 | 16.29 | 16.29 | 16.09 | 16.16 | 302,071 | -0.03(-0.16%) |
Feb 23, 2006 | 16.16 | 16.21 | 16.12 | 16.18 | 537,808 | +0.05(+0.32%) |
Feb 22, 2006 | 16.32 | 16.32 | 16.12 | 16.13 | 613,907 | -0.11(-0.68%) |
Feb 21, 2006 | 16.39 | 16.39 | 16.19 | 16.24 | 1,416,126 | -0.09(-0.55%) |
Feb 17, 2006 | 16.31 | 16.36 | 16.25 | 16.33 | 413,973 | +0.06(+0.40%) |
Feb 16, 2006 | 16.13 | 16.27 | 16.07 | 16.27 | 975,804 | +0.23(+1.45%) |
Feb 15, 2006 | 16.00 | 16.03 | 15.87 | 16.03 | 742,237 | +0.10(+0.61%) |
Feb 14, 2006 | 15.68 | 16.01 | 15.64 | 15.94 | 3,421,206 | +0.31(+1.98%) |
Feb 13, 2006 | 15.69 | 15.70 | 15.59 | 15.63 | 387,005 | -0.07(-0.45%) |
Feb 10, 2006 | 15.55 | 15.70 | 15.49 | 15.70 | 209,543 | +0.15(+0.95%) |
Feb 09, 2006 | 15.65 | 15.65 | 15.50 | 15.55 | 229,537 | -0.04(-0.25%) |
Feb 08, 2006 | 15.41 | 15.59 | 15.33 | 15.59 | 333,069 | +0.22(+1.43%) |
Feb 07, 2006 | 15.45 | 15.48 | 15.31 | 15.37 | 211,868 | -0.06(-0.38%) |
Feb 06, 2006 | 15.36 | 15.43 | 15.36 | 15.43 | 140,419 | +0.08(+0.50%) |
Feb 03, 2006 | 15.28 | 15.43 | 15.28 | 15.35 | 364,996 | -0.05(-0.29%) |
Feb 02, 2006 | 15.48 | 15.48 | 15.30 | 15.39 | 191,100 | -0.06(-0.38%) |
Feb 01, 2006 | 15.26 | 15.45 | 15.26 | 15.45 | 557,027 | +0.13(+0.84%) |
Jan 31, 2006 | 15.32 | 15.39 | 15.26 | 15.32 | 311,836 | +0.00(+0.00%) |
Jan 30, 2006 | 15.42 | 15.42 | 15.32 | 15.32 | 165,992 | -0.08(-0.50%) |
Jan 27, 2006 | 15.37 | 15.43 | 15.27 | 15.40 | 186,140 | +0.15(+1.02%) |
Jan 26, 2006 | 15.21 | 15.29 | 15.16 | 15.25 | 181,026 | +0.10(+0.68%) |
Jan 25, 2006 | 15.10 | 15.15 | 14.97 | 15.14 | 256,660 | +0.15(+1.03%) |
Jan 24, 2006 | 14.90 | 15.10 | 14.90 | 14.99 | 315,710 | +0.08(+0.52%) |
Jan 23, 2006 | 14.94 | 15.01 | 14.88 | 14.91 | 848,094 | -0.06(-0.43%) |
Jan 20, 2006 | 15.18 | 15.18 | 14.94 | 14.98 | 179,321 | -0.18(-1.19%) |
Jan 19, 2006 | 15.10 | 15.23 | 15.10 | 15.16 | 328,729 | +0.03(+0.21%) |
Jan 18, 2006 | 15.01 | 15.12 | 15.01 | 15.12 | 186,295 | +0.04(+0.26%) |
Jan 17, 2006 | 15.07 | 15.13 | 15.04 | 15.09 | 236,511 | -0.15(-1.02%) |
Jan 13, 2006 | 15.23 | 15.25 | 15.15 | 15.24 | 309,666 | +0.07(+0.47%) |
Jan 12, 2006 | 15.26 | 15.26 | 15.16 | 15.17 | 250,925 | -0.06(-0.42%) |
Jan 11, 2006 | 15.01 | 15.23 | 15.01 | 15.23 | 196,059 | +0.11(+0.73%) |
Jan 10, 2006 | 15.05 | 15.18 | 15.05 | 15.12 | 269,989 | -0.03(-0.21%) |
Jan 09, 2006 | 15.16 | 15.16 | 15.03 | 15.16 | 178,236 | +0.01(+0.04%) |
Jan 06, 2006 | 15.22 | 15.22 | 14.98 | 15.15 | 536,568 | +0.14(+0.90%) |
Jan 05, 2006 | 14.98 | 15.07 | 14.95 | 15.01 | 193,735 | +0.05(+0.35%) |
Jan 04, 2006 | 14.84 | 15.01 | 14.83 | 14.96 | 358,022 | +0.14(+0.96%) |