Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 16.10 | 16.32 | 15.89 | 16.20 | 470,372 | +0.10(+0.62%) |
Mar 30, 2006 | 15.78 | 16.11 | 15.65 | 16.10 | 317,119 | +0.32(+2.01%) |
Mar 29, 2006 | 15.68 | 15.86 | 15.60 | 15.78 | 228,326 | +0.21(+1.34%) |
Mar 28, 2006 | 16.01 | 16.19 | 15.37 | 15.58 | 822,440 | -0.49(-3.08%) |
Mar 27, 2006 | 15.90 | 16.14 | 15.85 | 16.07 | 496,001 | +0.16(+1.02%) |
Mar 24, 2006 | 16.15 | 16.28 | 15.87 | 15.91 | 165,937 | -0.21(-1.29%) |
Mar 23, 2006 | 16.42 | 16.46 | 16.12 | 16.12 | 587,254 | -0.39(-2.39%) |
Mar 22, 2006 | 16.29 | 16.53 | 16.22 | 16.51 | 375,107 | +0.27(+1.67%) |
Mar 21, 2006 | 16.32 | 16.58 | 16.22 | 16.24 | 348,572 | -0.02(-0.10%) |
Mar 20, 2006 | 16.34 | 16.75 | 16.16 | 16.26 | 565,508 | +0.02(+0.10%) |
Mar 17, 2006 | 16.77 | 16.77 | 16.12 | 16.24 | 322,167 | -0.52(-3.09%) |
Mar 16, 2006 | 16.61 | 16.80 | 16.33 | 16.76 | 526,289 | +0.15(+0.88%) |
Mar 15, 2006 | 16.07 | 16.66 | 16.07 | 16.61 | 506,744 | +0.59(+3.71%) |
Mar 14, 2006 | 16.05 | 16.10 | 15.90 | 16.02 | 144,451 | -0.11(-0.67%) |
Mar 13, 2006 | 15.95 | 16.22 | 15.69 | 16.12 | 408,502 | +0.19(+1.21%) |
Mar 10, 2006 | 15.68 | 15.97 | 15.61 | 15.93 | 127,624 | +0.25(+1.58%) |
Mar 09, 2006 | 15.80 | 15.88 | 15.63 | 15.68 | 331,875 | -0.04(-0.25%) |
Mar 08, 2006 | 15.75 | 15.90 | 15.51 | 15.72 | 875,898 | -0.11(-0.68%) |
Mar 07, 2006 | 16.49 | 16.50 | 15.74 | 15.83 | 759,534 | -0.38(-2.34%) |
Mar 06, 2006 | 16.77 | 16.77 | 16.12 | 16.21 | 304,952 | -0.58(-3.45%) |
Mar 03, 2006 | 16.80 | 16.93 | 16.68 | 16.79 | 474,385 | -0.13(-0.78%) |
Mar 02, 2006 | 16.49 | 16.97 | 16.23 | 16.92 | 351,679 | +0.39(+2.38%) |
Mar 01, 2006 | 16.57 | 16.59 | 16.29 | 16.53 | 398,535 | -0.01(-0.05%) |
Feb 28, 2006 | 16.89 | 16.88 | 16.49 | 16.53 | 427,917 | -0.36(-2.10%) |
Feb 27, 2006 | 16.69 | 16.97 | 16.66 | 16.89 | 631,780 | +0.27(+1.63%) |
Feb 24, 2006 | 16.66 | 16.78 | 16.52 | 16.62 | 653,655 | -0.06(-0.37%) |
Feb 23, 2006 | 16.77 | 16.78 | 16.49 | 16.68 | 536,126 | +0.02(+0.09%) |
Feb 22, 2006 | 16.52 | 16.66 | 16.39 | 16.66 | 518,264 | +0.15(+0.89%) |
Feb 21, 2006 | 16.57 | 16.66 | 16.30 | 16.52 | 387,145 | +0.12(+0.75%) |
Feb 17, 2006 | 15.93 | 16.46 | 15.68 | 16.39 | 933,756 | +0.42(+2.61%) |
Feb 16, 2006 | 17.00 | 17.00 | 15.64 | 15.98 | 1,594,789 | -0.36(-2.22%) |
Feb 15, 2006 | 15.65 | 16.71 | 15.65 | 16.34 | 1,545,344 | +0.72(+4.60%) |
Feb 14, 2006 | 15.59 | 15.62 | 15.10 | 15.62 | 888,712 | +0.02(+0.15%) |
Feb 13, 2006 | 15.90 | 15.90 | 15.55 | 15.60 | 290,973 | -0.34(-2.13%) |
Feb 10, 2006 | 15.72 | 15.95 | 15.49 | 15.94 | 267,416 | +0.24(+1.53%) |
Feb 09, 2006 | 15.61 | 15.95 | 15.61 | 15.70 | 428,953 | +0.06(+0.40%) |
Feb 08, 2006 | 15.71 | 15.71 | 15.57 | 15.64 | 394,523 | -0.06(-0.39%) |
Feb 07, 2006 | 15.93 | 15.93 | 15.54 | 15.70 | 667,763 | -0.23(-1.46%) |
Feb 06, 2006 | 15.64 | 16.02 | 15.58 | 15.93 | 841,856 | +0.31(+1.98%) |
Feb 03, 2006 | 15.40 | 16.22 | 15.07 | 15.62 | 689,897 | +0.15(+1.00%) |
Feb 02, 2006 | 15.61 | 15.84 | 15.37 | 15.47 | 609,387 | -0.12(-0.79%) |
Feb 01, 2006 | 15.72 | 15.83 | 15.58 | 15.59 | 542,469 | -0.22(-1.42%) |
Jan 31, 2006 | 15.57 | 15.82 | 15.54 | 15.81 | 314,401 | +0.24(+1.54%) |
Jan 30, 2006 | 15.75 | 15.83 | 15.34 | 15.58 | 508,038 | -0.09(-0.59%) |
Jan 27, 2006 | 15.91 | 15.92 | 15.58 | 15.67 | 248,388 | -0.05(-0.34%) |
Jan 26, 2006 | 15.72 | 15.85 | 15.62 | 15.72 | 463,901 | +0.01(+0.05%) |
Jan 25, 2006 | 15.68 | 15.85 | 15.57 | 15.71 | 858,035 | +0.04(+0.25%) |
Jan 24, 2006 | 15.30 | 15.69 | 15.26 | 15.68 | 460,276 | +0.43(+2.84%) |
Jan 23, 2006 | 15.14 | 15.34 | 15.04 | 15.24 | 757,204 | +0.09(+0.56%) |
Jan 20, 2006 | 15.45 | 15.45 | 15.10 | 15.16 | 271,817 | -0.29(-1.90%) |
Jan 19, 2006 | 15.37 | 15.53 | 15.32 | 15.45 | 609,646 | +0.15(+0.96%) |
Jan 18, 2006 | 15.45 | 15.63 | 15.13 | 15.30 | 1,769,399 | -0.19(-1.20%) |
Jan 17, 2006 | 14.87 | 15.54 | 14.77 | 15.49 | 1,429,239 | +0.70(+4.75%) |
Jan 13, 2006 | 14.75 | 14.99 | 14.71 | 14.79 | 273,499 | +0.09(+0.63%) |
Jan 12, 2006 | 14.89 | 14.90 | 14.60 | 14.69 | 294,856 | -0.19(-1.30%) |
Jan 11, 2006 | 15.00 | 15.07 | 14.87 | 14.89 | 220,301 | -0.18(-1.18%) |
Jan 10, 2006 | 14.90 | 15.17 | 14.89 | 15.07 | 393,228 | +0.09(+0.62%) |
Jan 09, 2006 | 15.25 | 15.25 | 14.85 | 14.97 | 725,492 | -0.27(-1.77%) |
Jan 06, 2006 | 15.32 | 15.37 | 15.17 | 15.24 | 283,078 | -0.03(-0.20%) |
Jan 05, 2006 | 15.30 | 15.42 | 15.03 | 15.27 | 791,893 | -0.02(-0.15%) |
Jan 04, 2006 | 15.27 | 15.41 | 15.03 | 15.30 | 280,618 | +0.02(+0.15%) |