Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 18.55 | 18.75 | 18.45 | 18.55 | 376,591 | +0.15(+0.82%) |
Mar 30, 2006 | 18.40 | 18.60 | 18.40 | 18.40 | 48,322 | +0.40(+2.22%) |
Mar 29, 2006 | 18.00 | 18.35 | 17.95 | 18.00 | 1,073,768 | -0.25(-1.37%) |
Mar 28, 2006 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 18.25 | 18.60 | 18.25 | 18.25 | 89,726 | +0.30(+1.67%) |
Mar 24, 2006 | 17.85 | 18.30 | 17.85 | 17.95 | 267,882 | -0.30(-1.64%) |
Mar 21, 2006 | 18.25 | 18.55 | 18.25 | 18.25 | 33,586 | -0.15(-0.82%) |
Mar 20, 2006 | 18.40 | 18.65 | 18.40 | 18.40 | 40,371 | +0.00(+0.00%) |
Mar 17, 2006 | 18.40 | 18.55 | 18.35 | 18.40 | 86,777 | +0.60(+3.37%) |
Mar 16, 2006 | 17.80 | 18.05 | 17.75 | 17.80 | 37,978 | +0.10(+0.56%) |
Mar 15, 2006 | 18.10 | 18.00 | 17.70 | 17.70 | 27,109 | -0.40(-2.21%) |
Mar 14, 2006 | 18.10 | 18.25 | 18.00 | 18.10 | 120,420 | +0.00(+0.00%) |
Mar 13, 2006 | 18.10 | 18.20 | 17.95 | 18.10 | 32,449 | +0.25(+1.40%) |
Mar 10, 2006 | 17.85 | 18.00 | 17.75 | 17.85 | 87,968 | -0.45(-2.46%) |
Mar 09, 2006 | 18.30 | 18.35 | 18.15 | 18.30 | 142,761 | +0.70(+3.98%) |
Mar 08, 2006 | 17.60 | 17.60 | 17.20 | 17.60 | 107,968 | -0.20(-1.12%) |
Mar 07, 2006 | 17.80 | 18.10 | 17.80 | 17.80 | 94,307 | +0.25(+1.42%) |
Mar 06, 2006 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 17.55 | 17.80 | 17.50 | 17.55 | 63,975 | -0.15(-0.85%) |
Mar 02, 2006 | 17.70 | 18.10 | 17.55 | 17.70 | 124,091 | -1.25(-6.60%) |
Mar 01, 2006 | 18.95 | 18.95 | 18.55 | 18.95 | 147,932 | +0.25(+1.34%) |
Feb 28, 2006 | 18.85 | 18.85 | 18.55 | 18.70 | 148,599 | -0.15(-0.80%) |
Feb 27, 2006 | 18.85 | 19.00 | 18.80 | 18.85 | 784,093 | +0.23(+1.24%) |
Feb 24, 2006 | 18.62 | 18.75 | 18.50 | 18.62 | 1,344,130 | -0.23(-1.22%) |
Feb 23, 2006 | 18.85 | 19.05 | 18.85 | 18.85 | 1,515,777 | +0.60(+3.29%) |
Feb 22, 2006 | 18.25 | 18.45 | 18.10 | 18.25 | 1,306,086 | +0.05(+0.27%) |
Feb 21, 2006 | 18.20 | 18.35 | 18.20 | 18.20 | 41,014 | +0.70(+4.00%) |
Feb 17, 2006 | 17.50 | 17.80 | 17.50 | 17.50 | 42,314 | +0.25(+1.45%) |
Feb 16, 2006 | 17.25 | 17.40 | 17.15 | 17.25 | 39,875 | +0.60(+3.60%) |
Feb 15, 2006 | 16.65 | 16.90 | 16.50 | 16.65 | 89,013 | -0.40(-2.35%) |
Feb 14, 2006 | 17.05 | 17.05 | 16.75 | 17.05 | 37,261 | +0.00(+0.00%) |
Feb 13, 2006 | 17.05 | 17.05 | 16.80 | 17.05 | 75,867 | -0.30(-1.73%) |
Feb 10, 2006 | 17.35 | 17.50 | 17.05 | 17.35 | 35,937 | +0.40(+2.36%) |
Feb 09, 2006 | 16.95 | 17.20 | 16.80 | 16.95 | 30,918 | -0.35(-2.02%) |
Feb 08, 2006 | 17.30 | 17.30 | 16.90 | 17.30 | 60,478 | +0.20(+1.17%) |
Feb 07, 2006 | 16.55 | 17.50 | 17.10 | 17.10 | 98,008 | +0.55(+3.32%) |
Feb 06, 2006 | 16.55 | 16.95 | 16.50 | 16.55 | 110,894 | -0.45(-2.65%) |
Feb 03, 2006 | 17.00 | 17.05 | 16.80 | 17.00 | 88,926 | +0.00(+0.00%) |
Feb 02, 2006 | 17.00 | 17.30 | 17.00 | 17.00 | 2,468,658 | +0.15(+0.89%) |
Feb 01, 2006 | 16.85 | 17.30 | 16.80 | 16.85 | 89,523 | -0.20(-1.17%) |
Jan 31, 2006 | 17.05 | 17.35 | 17.05 | 17.05 | 43,001 | -0.70(-3.94%) |
Jan 30, 2006 | 17.75 | 18.00 | 17.70 | 17.75 | 2,166,673 | -0.15(-0.84%) |
Jan 27, 2006 | 17.90 | 18.20 | 17.75 | 17.90 | 129,636 | +0.20(+1.13%) |
Jan 26, 2006 | 17.70 | 17.90 | 17.50 | 17.70 | 57,900 | +0.35(+2.02%) |
Jan 25, 2006 | 17.35 | 17.71 | 17.35 | 17.35 | 455,078 | -0.35(-1.98%) |
Jan 24, 2006 | 17.70 | 17.90 | 17.65 | 17.70 | 43,561 | +0.05(+0.28%) |
Jan 23, 2006 | 17.65 | 17.80 | 17.50 | 17.65 | 68,195 | +0.40(+2.32%) |
Jan 20, 2006 | 17.25 | 17.60 | 17.15 | 17.25 | 59,605 | +0.80(+4.86%) |
Jan 19, 2006 | 16.45 | 16.65 | 16.45 | 16.45 | 68,239 | +0.05(+0.30%) |
Jan 18, 2006 | 16.40 | 17.25 | 16.21 | 16.40 | 554,694 | -0.35(-2.09%) |
Jan 17, 2006 | 16.75 | 16.85 | 16.50 | 16.75 | 112,119 | -0.40(-2.33%) |
Jan 13, 2006 | 17.15 | 17.40 | 16.87 | 17.15 | 440,706 | +0.25(+1.48%) |
Jan 12, 2006 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.25(+1.50%) |
Jan 11, 2006 | 16.65 | 16.70 | 16.34 | 16.65 | 339,681 | -0.15(-0.89%) |
Jan 10, 2006 | 16.80 | 17.01 | 16.45 | 16.80 | 124,278 | +0.15(+0.90%) |
Jan 09, 2006 | 16.65 | 16.65 | 16.30 | 16.65 | 54,284 | +0.30(+1.83%) |
Jan 06, 2006 | 16.35 | 16.50 | 16.20 | 16.35 | 331,827 | +0.15(+0.93%) |
Jan 05, 2006 | 16.20 | 16.45 | 16.15 | 16.20 | 616,494 | +0.65(+4.18%) |
Jan 04, 2006 | 15.35 | 15.65 | 15.45 | 15.55 | 56,137 | +0.20(+1.30%) |