Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.46 | 15.86 | 15.45 | 15.86 | 112,688 | +0.33(+2.14%) |
Mar 30, 2006 | 15.54 | 15.57 | 15.44 | 15.53 | 92,751 | -0.05(-0.30%) |
Mar 29, 2006 | 15.30 | 15.57 | 15.29 | 15.57 | 93,329 | +0.28(+1.83%) |
Mar 28, 2006 | 15.24 | 15.34 | 15.24 | 15.29 | 142,305 | +0.09(+0.58%) |
Mar 27, 2006 | 15.21 | 15.26 | 15.14 | 15.21 | 65,012 | +0.12(+0.83%) |
Mar 24, 2006 | 14.72 | 15.13 | 14.72 | 15.08 | 106,765 | +0.55(+3.75%) |
Mar 23, 2006 | 15.05 | 15.11 | 14.53 | 14.54 | 116,878 | -0.44(-2.91%) |
Mar 22, 2006 | 14.74 | 15.06 | 14.74 | 14.97 | 45,653 | +0.23(+1.55%) |
Mar 21, 2006 | 15.18 | 15.21 | 14.74 | 14.74 | 79,893 | -0.44(-2.91%) |
Mar 20, 2006 | 14.90 | 15.24 | 14.74 | 15.18 | 52,877 | +0.20(+1.32%) |
Mar 17, 2006 | 14.78 | 15.00 | 14.71 | 14.99 | 138,116 | +0.23(+1.55%) |
Mar 16, 2006 | 14.80 | 14.80 | 14.64 | 14.76 | 39,585 | -0.03(-0.18%) |
Mar 15, 2006 | 14.74 | 14.85 | 14.61 | 14.78 | 35,540 | +0.07(+0.46%) |
Mar 14, 2006 | 14.75 | 14.75 | 14.35 | 14.72 | 51,143 | -0.02(-0.11%) |
Mar 13, 2006 | 14.56 | 14.76 | 14.53 | 14.73 | 42,763 | +0.30(+2.05%) |
Mar 10, 2006 | 14.63 | 14.63 | 14.25 | 14.44 | 48,398 | -0.19(-1.31%) |
Mar 09, 2006 | 14.72 | 14.80 | 14.55 | 14.63 | 47,242 | -0.09(-0.60%) |
Mar 08, 2006 | 14.77 | 14.86 | 14.69 | 14.72 | 79,893 | -0.05(-0.32%) |
Mar 07, 2006 | 14.74 | 15.11 | 14.55 | 14.76 | 79,315 | +0.18(+1.21%) |
Mar 06, 2006 | 14.46 | 14.63 | 14.46 | 14.59 | 40,018 | +0.10(+0.68%) |
Mar 03, 2006 | 14.55 | 14.64 | 13.68 | 14.49 | 49,554 | -0.06(-0.43%) |
Mar 02, 2006 | 14.87 | 14.92 | 14.33 | 14.55 | 34,817 | -0.32(-2.16%) |
Mar 01, 2006 | 15.00 | 15.00 | 14.80 | 14.87 | 39,585 | -0.03(-0.21%) |
Feb 28, 2006 | 15.31 | 15.39 | 14.84 | 14.90 | 73,247 | -0.41(-2.68%) |
Feb 27, 2006 | 15.03 | 15.42 | 14.99 | 15.31 | 76,426 | +0.42(+2.79%) |
Feb 24, 2006 | 14.70 | 14.90 | 14.64 | 14.90 | 21,093 | +0.10(+0.70%) |
Feb 23, 2006 | 14.48 | 14.85 | 14.44 | 14.80 | 35,106 | +0.34(+2.33%) |
Feb 22, 2006 | 14.20 | 14.48 | 14.07 | 14.46 | 34,095 | +0.26(+1.87%) |
Feb 21, 2006 | 13.91 | 14.19 | 13.86 | 14.19 | 44,497 | +0.12(+0.89%) |
Feb 17, 2006 | 14.24 | 14.24 | 13.94 | 14.07 | 19,792 | -0.18(-1.24%) |
Feb 16, 2006 | 14.01 | 14.24 | 13.92 | 14.24 | 45,942 | +0.40(+2.93%) |
Feb 15, 2006 | 13.40 | 13.86 | 13.40 | 13.84 | 35,684 | +0.50(+3.78%) |
Feb 14, 2006 | 12.93 | 13.37 | 12.86 | 13.34 | 75,848 | +0.42(+3.21%) |
Feb 13, 2006 | 13.26 | 13.37 | 12.92 | 12.92 | 17,192 | -0.42(-3.11%) |
Feb 10, 2006 | 13.47 | 13.47 | 13.20 | 13.34 | 11,124 | -0.13(-1.00%) |
Feb 09, 2006 | 13.60 | 13.65 | 13.47 | 13.47 | 8,090 | -0.07(-0.50%) |
Feb 08, 2006 | 13.71 | 13.71 | 13.24 | 13.54 | 21,237 | -0.15(-1.06%) |
Feb 07, 2006 | 14.26 | 14.27 | 13.61 | 13.68 | 36,985 | -0.54(-3.80%) |
Feb 06, 2006 | 14.09 | 14.22 | 13.94 | 14.22 | 35,973 | +0.21(+1.48%) |
Feb 03, 2006 | 13.89 | 14.02 | 13.83 | 14.02 | 22,104 | +0.21(+1.54%) |
Feb 02, 2006 | 13.78 | 13.95 | 13.64 | 13.80 | 45,075 | +0.02(+0.15%) |
Feb 01, 2006 | 13.47 | 13.85 | 13.43 | 13.78 | 45,942 | +0.38(+2.87%) |
Jan 31, 2006 | 13.39 | 13.45 | 13.13 | 13.40 | 39,296 | -0.03(-0.19%) |
Jan 30, 2006 | 13.48 | 13.49 | 13.34 | 13.42 | 23,693 | -0.02(-0.12%) |
Jan 27, 2006 | 13.45 | 13.49 | 13.33 | 13.44 | 17,914 | -0.02(-0.12%) |
Jan 26, 2006 | 12.98 | 13.48 | 12.95 | 13.46 | 20,370 | +0.54(+4.18%) |
Jan 25, 2006 | 12.98 | 13.14 | 12.74 | 12.92 | 26,294 | -0.06(-0.48%) |
Jan 24, 2006 | 12.51 | 12.98 | 12.51 | 12.98 | 23,549 | +0.50(+4.04%) |
Jan 23, 2006 | 12.46 | 12.58 | 12.46 | 12.47 | 25,860 | -0.01(-0.04%) |
Jan 20, 2006 | 12.69 | 12.72 | 12.41 | 12.48 | 46,086 | -0.08(-0.66%) |
Jan 19, 2006 | 12.46 | 12.60 | 12.43 | 12.56 | 17,192 | +0.10(+0.83%) |
Jan 18, 2006 | 12.43 | 12.61 | 12.34 | 12.46 | 27,738 | -0.05(-0.41%) |
Jan 17, 2006 | 12.33 | 12.51 | 12.20 | 12.51 | 46,086 | +0.08(+0.67%) |
Jan 13, 2006 | 12.46 | 12.66 | 12.43 | 12.43 | 23,549 | +0.02(+0.17%) |
Jan 12, 2006 | 12.71 | 12.85 | 12.36 | 12.41 | 48,976 | -0.43(-3.36%) |
Jan 11, 2006 | 13.08 | 13.08 | 12.82 | 12.84 | 32,650 | -0.24(-1.86%) |
Jan 10, 2006 | 13.08 | 13.22 | 12.93 | 13.08 | 30,772 | +0.02(+0.12%) |
Jan 09, 2006 | 13.21 | 13.24 | 13.06 | 13.07 | 43,630 | -0.02(-0.16%) |
Jan 06, 2006 | 13.00 | 13.18 | 12.97 | 13.09 | 38,429 | +0.20(+1.53%) |
Jan 05, 2006 | 12.44 | 12.89 | 12.41 | 12.89 | 38,574 | +0.48(+3.89%) |
Jan 04, 2006 | 12.33 | 12.43 | 12.33 | 12.41 | 12,280 | +0.03(+0.25%) |