Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.84 | 15.01 | 14.82 | 14.97 | 193,266 | +0.17(+1.18%) |
Mar 30, 2006 | 14.90 | 14.95 | 14.73 | 14.79 | 140,858 | -0.08(-0.56%) |
Mar 29, 2006 | 15.08 | 15.08 | 14.65 | 14.88 | 203,438 | +0.24(+1.61%) |
Mar 28, 2006 | 14.64 | 14.77 | 14.59 | 14.64 | 123,610 | -0.05(-0.37%) |
Mar 27, 2006 | 14.76 | 14.81 | 14.67 | 14.70 | 213,831 | -0.06(-0.40%) |
Mar 24, 2006 | 14.71 | 14.83 | 14.68 | 14.76 | 208,524 | +0.03(+0.21%) |
Mar 23, 2006 | 14.58 | 14.73 | 14.52 | 14.72 | 139,089 | -0.06(-0.41%) |
Mar 22, 2006 | 14.44 | 14.86 | 14.44 | 14.79 | 373,707 | +0.31(+2.17%) |
Mar 21, 2006 | 14.98 | 14.98 | 14.47 | 14.47 | 517,662 | -0.51(-3.40%) |
Mar 20, 2006 | 15.04 | 15.08 | 14.94 | 14.98 | 413,952 | -0.07(-0.45%) |
Mar 17, 2006 | 15.11 | 15.13 | 14.83 | 15.05 | 584,885 | -0.03(-0.19%) |
Mar 16, 2006 | 14.78 | 15.22 | 14.78 | 15.08 | 285,919 | +0.35(+2.38%) |
Mar 15, 2006 | 14.77 | 14.77 | 14.60 | 14.73 | 151,030 | +0.02(+0.12%) |
Mar 14, 2006 | 14.65 | 14.76 | 14.49 | 14.71 | 139,089 | +0.12(+0.79%) |
Mar 13, 2006 | 14.12 | 14.71 | 14.12 | 14.59 | 530,930 | +0.46(+3.25%) |
Mar 10, 2006 | 13.70 | 14.14 | 13.68 | 14.13 | 299,187 | +0.42(+3.07%) |
Mar 09, 2006 | 13.70 | 13.75 | 13.58 | 13.71 | 189,728 | +0.01(+0.08%) |
Mar 08, 2006 | 13.83 | 13.83 | 13.61 | 13.70 | 134,667 | -0.11(-0.82%) |
Mar 07, 2006 | 13.95 | 13.95 | 13.76 | 13.82 | 103,709 | -0.18(-1.29%) |
Mar 06, 2006 | 14.22 | 14.26 | 13.94 | 14.00 | 141,080 | -0.22(-1.54%) |
Mar 03, 2006 | 14.06 | 14.52 | 13.94 | 14.22 | 186,632 | +0.12(+0.85%) |
Mar 02, 2006 | 14.21 | 14.28 | 14.00 | 14.10 | 149,261 | -0.14(-0.97%) |
Mar 01, 2006 | 14.03 | 14.29 | 13.93 | 14.23 | 112,775 | +0.25(+1.80%) |
Feb 28, 2006 | 14.38 | 14.34 | 13.97 | 13.98 | 183,315 | -0.39(-2.74%) |
Feb 27, 2006 | 14.14 | 14.46 | 14.14 | 14.38 | 230,194 | +0.19(+1.37%) |
Feb 24, 2006 | 14.05 | 14.22 | 13.94 | 14.18 | 139,532 | +0.13(+0.93%) |
Feb 23, 2006 | 14.30 | 14.34 | 14.03 | 14.05 | 164,077 | -0.25(-1.77%) |
Feb 22, 2006 | 14.03 | 14.30 | 13.95 | 14.30 | 174,249 | +0.32(+2.31%) |
Feb 21, 2006 | 14.13 | 14.15 | 13.91 | 13.98 | 159,212 | -0.23(-1.59%) |
Feb 17, 2006 | 13.84 | 14.24 | 13.74 | 14.21 | 385,648 | +0.39(+2.83%) |
Feb 16, 2006 | 13.55 | 13.84 | 13.54 | 13.82 | 152,799 | +0.29(+2.12%) |
Feb 15, 2006 | 13.42 | 13.56 | 13.23 | 13.53 | 297,639 | +0.11(+0.79%) |
Feb 14, 2006 | 13.40 | 13.48 | 13.34 | 13.42 | 283,265 | +0.03(+0.20%) |
Feb 13, 2006 | 13.47 | 13.54 | 13.32 | 13.39 | 250,981 | -0.12(-0.90%) |
Feb 10, 2006 | 13.52 | 13.52 | 13.23 | 13.52 | 522,748 | +0.17(+1.30%) |
Feb 09, 2006 | 13.41 | 13.45 | 13.32 | 13.34 | 199,015 | -0.05(-0.37%) |
Feb 08, 2006 | 13.41 | 13.46 | 13.24 | 13.39 | 205,870 | -0.01(-0.05%) |
Feb 07, 2006 | 13.35 | 13.56 | 13.26 | 13.40 | 310,022 | +0.05(+0.36%) |
Feb 06, 2006 | 13.18 | 13.38 | 13.16 | 13.35 | 93,979 | +0.16(+1.22%) |
Feb 03, 2006 | 13.19 | 13.33 | 13.19 | 13.19 | 81,154 | -0.02(-0.15%) |
Feb 02, 2006 | 13.35 | 13.40 | 13.15 | 13.21 | 165,404 | -0.15(-1.15%) |
Feb 01, 2006 | 13.37 | 13.40 | 13.30 | 13.37 | 225,551 | -0.05(-0.39%) |
Jan 31, 2006 | 13.36 | 13.45 | 13.34 | 13.42 | 352,479 | +0.04(+0.32%) |
Jan 30, 2006 | 13.39 | 13.40 | 13.30 | 13.37 | 266,902 | -0.01(-0.10%) |
Jan 27, 2006 | 13.47 | 13.47 | 13.35 | 13.39 | 174,691 | -0.08(-0.59%) |
Jan 26, 2006 | 13.48 | 13.60 | 13.40 | 13.47 | 323,953 | +0.04(+0.27%) |
Jan 25, 2006 | 13.43 | 13.63 | 13.30 | 13.43 | 111,891 | -0.00(-0.02%) |
Jan 24, 2006 | 13.31 | 13.48 | 13.28 | 13.43 | 119,188 | +0.10(+0.78%) |
Jan 23, 2006 | 13.38 | 13.44 | 13.28 | 13.33 | 98,181 | -0.03(-0.25%) |
Jan 20, 2006 | 13.56 | 13.56 | 13.30 | 13.36 | 116,313 | -0.16(-1.17%) |
Jan 19, 2006 | 13.31 | 13.53 | 13.27 | 13.52 | 86,240 | +0.25(+1.87%) |
Jan 18, 2006 | 13.34 | 13.43 | 13.06 | 13.27 | 207,860 | -0.07(-0.56%) |
Jan 17, 2006 | 13.43 | 13.43 | 13.18 | 13.35 | 87,788 | -0.09(-0.66%) |
Jan 13, 2006 | 13.33 | 13.52 | 13.33 | 13.44 | 113,881 | +0.09(+0.64%) |
Jan 12, 2006 | 13.52 | 13.54 | 13.34 | 13.35 | 164,740 | -0.14(-1.06%) |
Jan 11, 2006 | 13.18 | 13.54 | 13.10 | 13.49 | 364,641 | +0.31(+2.33%) |
Jan 10, 2006 | 13.04 | 13.20 | 12.99 | 13.18 | 158,770 | +0.11(+0.86%) |
Jan 09, 2006 | 12.84 | 13.13 | 12.84 | 13.07 | 142,185 | +0.28(+2.23%) |
Jan 06, 2006 | 12.87 | 12.90 | 12.57 | 12.79 | 109,237 | +0.13(+1.02%) |
Jan 05, 2006 | 12.61 | 12.66 | 12.50 | 12.66 | 128,254 | +0.04(+0.32%) |
Jan 04, 2006 | 12.41 | 12.63 | 12.36 | 12.62 | 101,055 | +0.19(+1.49%) |