Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.42 | 15.71 | 15.35 | 15.71 | 378,967 | +0.31(+2.04%) |
Mar 30, 2006 | 15.87 | 15.90 | 15.24 | 15.39 | 280,645 | -0.24(-1.53%) |
Mar 29, 2006 | 15.58 | 15.71 | 15.58 | 15.63 | 180,415 | +0.01(+0.08%) |
Mar 28, 2006 | 15.65 | 15.72 | 15.58 | 15.62 | 257,895 | -0.01(-0.04%) |
Mar 27, 2006 | 15.59 | 15.69 | 15.54 | 15.63 | 149,073 | +0.08(+0.49%) |
Mar 24, 2006 | 15.51 | 15.64 | 15.51 | 15.55 | 150,823 | -0.01(-0.04%) |
Mar 23, 2006 | 15.32 | 15.63 | 15.27 | 15.56 | 414,764 | +0.27(+1.77%) |
Mar 22, 2006 | 15.18 | 15.37 | 15.09 | 15.29 | 310,715 | +0.13(+0.87%) |
Mar 21, 2006 | 15.51 | 15.65 | 15.14 | 15.15 | 224,644 | -0.32(-2.07%) |
Mar 20, 2006 | 15.49 | 15.60 | 15.43 | 15.47 | 262,827 | -0.07(-0.44%) |
Mar 17, 2006 | 15.56 | 15.61 | 15.43 | 15.54 | 513,403 | -0.01(-0.08%) |
Mar 16, 2006 | 15.63 | 15.74 | 15.53 | 15.56 | 569,246 | +0.00(+0.00%) |
Mar 15, 2006 | 15.71 | 15.71 | 15.42 | 15.56 | 617,612 | -0.15(-0.96%) |
Mar 14, 2006 | 15.68 | 15.89 | 15.44 | 15.71 | 361,944 | +0.04(+0.24%) |
Mar 13, 2006 | 16.02 | 16.02 | 15.45 | 15.67 | 257,099 | -0.28(-1.77%) |
Mar 10, 2006 | 15.81 | 16.03 | 15.73 | 15.95 | 256,622 | +0.23(+1.48%) |
Mar 09, 2006 | 15.62 | 15.86 | 15.55 | 15.72 | 333,943 | +0.25(+1.63%) |
Mar 08, 2006 | 15.31 | 15.47 | 15.22 | 15.47 | 232,598 | +0.16(+1.03%) |
Mar 07, 2006 | 15.18 | 15.34 | 15.03 | 15.31 | 213,507 | +0.10(+0.66%) |
Mar 06, 2006 | 15.58 | 15.58 | 14.97 | 15.21 | 226,712 | -0.31(-1.98%) |
Mar 03, 2006 | 15.63 | 15.66 | 15.44 | 15.52 | 270,463 | -0.10(-0.64%) |
Mar 02, 2006 | 15.61 | 15.65 | 15.49 | 15.62 | 127,754 | +0.00(+0.00%) |
Mar 01, 2006 | 15.65 | 15.65 | 15.46 | 15.62 | 176,278 | -0.06(-0.40%) |
Feb 28, 2006 | 15.61 | 15.80 | 15.44 | 15.68 | 245,167 | +0.07(+0.44%) |
Feb 27, 2006 | 15.34 | 15.65 | 15.31 | 15.61 | 295,282 | +0.10(+0.65%) |
Feb 24, 2006 | 15.71 | 15.71 | 15.46 | 15.51 | 217,643 | -0.18(-1.16%) |
Feb 23, 2006 | 15.80 | 15.93 | 15.59 | 15.69 | 209,848 | -0.06(-0.40%) |
Feb 22, 2006 | 15.72 | 15.95 | 15.70 | 15.76 | 266,009 | +0.04(+0.28%) |
Feb 21, 2006 | 16.25 | 16.25 | 15.59 | 15.71 | 349,375 | -0.50(-3.10%) |
Feb 17, 2006 | 16.09 | 16.34 | 16.06 | 16.22 | 269,191 | +0.34(+2.14%) |
Feb 16, 2006 | 15.81 | 16.04 | 15.81 | 15.88 | 331,079 | +0.00(+0.00%) |
Feb 15, 2006 | 15.21 | 15.88 | 15.15 | 15.88 | 436,401 | +0.48(+3.14%) |
Feb 14, 2006 | 15.24 | 15.55 | 15.00 | 15.39 | 819,823 | +1.13(+7.93%) |
Feb 13, 2006 | 13.95 | 14.33 | 13.82 | 14.26 | 1,292,339 | +0.35(+2.53%) |
Feb 10, 2006 | 14.17 | 14.28 | 13.86 | 13.91 | 611,566 | -0.20(-1.43%) |
Feb 09, 2006 | 14.30 | 14.46 | 14.11 | 14.11 | 367,035 | -0.08(-0.53%) |
Feb 08, 2006 | 14.58 | 14.65 | 13.89 | 14.19 | 487,152 | -0.31(-2.12%) |
Feb 07, 2006 | 14.76 | 14.76 | 14.22 | 14.49 | 743,934 | -0.26(-1.75%) |
Feb 06, 2006 | 15.53 | 15.53 | 14.66 | 14.75 | 605,043 | -0.75(-4.86%) |
Feb 03, 2006 | 15.32 | 15.56 | 15.31 | 15.51 | 152,573 | +0.23(+1.48%) |
Feb 02, 2006 | 15.46 | 15.53 | 15.25 | 15.28 | 167,369 | -0.17(-1.10%) |
Feb 01, 2006 | 15.50 | 15.56 | 15.38 | 15.45 | 157,187 | -0.03(-0.16%) |
Jan 31, 2006 | 15.27 | 15.53 | 15.22 | 15.47 | 206,825 | +0.16(+1.03%) |
Jan 30, 2006 | 15.80 | 15.81 | 15.21 | 15.32 | 239,439 | -0.53(-3.37%) |
Jan 27, 2006 | 16.39 | 16.55 | 15.80 | 15.85 | 505,449 | -0.53(-3.22%) |
Jan 26, 2006 | 16.36 | 16.44 | 16.20 | 16.38 | 143,504 | +0.04(+0.23%) |
Jan 25, 2006 | 16.28 | 16.34 | 16.12 | 16.34 | 178,665 | +0.04(+0.27%) |
Jan 24, 2006 | 16.14 | 16.38 | 16.05 | 16.30 | 149,550 | +0.15(+0.93%) |
Jan 23, 2006 | 16.12 | 16.29 | 16.03 | 16.15 | 119,004 | +0.08(+0.51%) |
Jan 20, 2006 | 16.29 | 16.29 | 15.97 | 16.07 | 134,595 | -0.14(-0.89%) |
Jan 19, 2006 | 16.03 | 16.27 | 15.97 | 16.21 | 73,502 | +0.26(+1.62%) |
Jan 18, 2006 | 15.88 | 16.04 | 15.78 | 15.95 | 163,869 | +0.01(+0.08%) |
Jan 17, 2006 | 15.90 | 16.02 | 15.78 | 15.94 | 148,436 | -0.05(-0.31%) |
Jan 13, 2006 | 15.75 | 16.05 | 15.75 | 15.99 | 103,889 | +0.25(+1.56%) |
Jan 12, 2006 | 15.95 | 15.97 | 15.72 | 15.75 | 86,230 | -0.21(-1.30%) |
Jan 11, 2006 | 16.07 | 16.09 | 15.85 | 15.95 | 113,435 | -0.12(-0.74%) |
Jan 10, 2006 | 15.95 | 16.14 | 15.85 | 16.07 | 104,049 | +0.07(+0.43%) |
Jan 09, 2006 | 15.90 | 16.08 | 15.90 | 16.00 | 95,457 | +0.10(+0.63%) |
Jan 06, 2006 | 16.00 | 16.02 | 15.89 | 15.90 | 120,913 | -0.05(-0.32%) |
Jan 05, 2006 | 15.93 | 16.20 | 15.78 | 15.95 | 176,915 | -0.05(-0.31%) |
Jan 04, 2006 | 15.63 | 16.08 | 15.62 | 16.00 | 178,028 | +0.30(+1.92%) |