Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.02 | 15.02 | 14.90 | 14.99 | 18,333 | -0.00(-0.03%) |
Mar 30, 2006 | 14.98 | 15.02 | 14.90 | 15.00 | 6,666 | +0.02(+0.16%) |
Mar 29, 2006 | 14.79 | 15.14 | 14.72 | 14.98 | 32,292 | +0.26(+1.76%) |
Mar 28, 2006 | 14.69 | 14.76 | 14.65 | 14.72 | 3,125 | -0.09(-0.58%) |
Mar 27, 2006 | 14.74 | 14.80 | 14.62 | 14.80 | 13,542 | +0.13(+0.92%) |
Mar 24, 2006 | 14.69 | 14.75 | 14.63 | 14.67 | 6,250 | -0.07(-0.46%) |
Mar 23, 2006 | 14.74 | 14.74 | 14.64 | 14.74 | 27,709 | +0.05(+0.34%) |
Mar 22, 2006 | 14.59 | 14.75 | 14.59 | 14.69 | 27,917 | +0.01(+0.08%) |
Mar 21, 2006 | 14.64 | 14.75 | 14.64 | 14.67 | 7,291 | -0.07(-0.46%) |
Mar 20, 2006 | 14.50 | 14.74 | 14.45 | 14.74 | 8,333 | +0.16(+1.09%) |
Mar 17, 2006 | 14.53 | 14.62 | 14.52 | 14.58 | 9,791 | -0.03(-0.20%) |
Mar 16, 2006 | 14.71 | 14.71 | 14.47 | 14.61 | 25,834 | -0.05(-0.36%) |
Mar 15, 2006 | 14.42 | 14.66 | 14.42 | 14.66 | 6,458 | +0.19(+1.33%) |
Mar 14, 2006 | 14.45 | 14.54 | 14.39 | 14.47 | 13,958 | -0.07(-0.50%) |
Mar 13, 2006 | 14.50 | 14.64 | 14.43 | 14.54 | 8,541 | -0.05(-0.33%) |
Mar 10, 2006 | 14.64 | 14.69 | 14.53 | 14.59 | 6,875 | -0.09(-0.59%) |
Mar 09, 2006 | 14.71 | 14.81 | 14.67 | 14.68 | 8,750 | -0.22(-1.48%) |
Mar 08, 2006 | 14.90 | 14.91 | 14.83 | 14.90 | 19,167 | +0.04(+0.29%) |
Mar 07, 2006 | 14.83 | 14.86 | 14.76 | 14.86 | 8,333 | -0.03(-0.23%) |
Mar 06, 2006 | 14.87 | 14.99 | 14.87 | 14.89 | 5,833 | +0.06(+0.42%) |
Mar 03, 2006 | 14.66 | 14.84 | 14.61 | 14.83 | 63,543 | +0.07(+0.46%) |
Mar 02, 2006 | 14.52 | 14.76 | 14.50 | 14.76 | 18,125 | +0.28(+1.96%) |
Mar 01, 2006 | 14.43 | 14.55 | 14.43 | 14.48 | 22,292 | -0.00(-0.03%) |
Feb 28, 2006 | 14.55 | 14.52 | 14.45 | 14.48 | 5,416 | -0.07(-0.46%) |
Feb 27, 2006 | 14.55 | 14.62 | 14.54 | 14.55 | 9,375 | -0.10(-0.69%) |
Feb 24, 2006 | 14.63 | 14.76 | 14.59 | 14.65 | 5,625 | +0.06(+0.39%) |
Feb 23, 2006 | 14.71 | 14.71 | 14.53 | 14.59 | 8,958 | -0.05(-0.33%) |
Feb 22, 2006 | 14.69 | 14.78 | 14.64 | 14.64 | 18,958 | -0.09(-0.62%) |
Feb 21, 2006 | 14.88 | 14.98 | 14.73 | 14.73 | 12,500 | -0.21(-1.38%) |
Feb 17, 2006 | 14.99 | 15.06 | 14.82 | 14.94 | 10,625 | -0.05(-0.32%) |
Feb 16, 2006 | 14.95 | 14.99 | 14.89 | 14.99 | 5,625 | -0.01(-0.06%) |
Feb 15, 2006 | 15.00 | 15.02 | 14.90 | 14.99 | 6,458 | -0.07(-0.45%) |
Feb 14, 2006 | 14.98 | 15.08 | 14.98 | 15.06 | 12,083 | +0.11(+0.71%) |
Feb 13, 2006 | 14.98 | 15.04 | 14.88 | 14.96 | 13,750 | +0.07(+0.48%) |
Feb 10, 2006 | 15.03 | 15.05 | 14.88 | 14.88 | 10,208 | -0.12(-0.80%) |
Feb 09, 2006 | 14.88 | 15.07 | 14.88 | 15.00 | 10,833 | +0.12(+0.84%) |
Feb 08, 2006 | 15.07 | 15.07 | 14.88 | 14.88 | 13,333 | -0.19(-1.27%) |
Feb 07, 2006 | 15.01 | 15.07 | 14.99 | 15.07 | 14,375 | +0.06(+0.38%) |
Feb 06, 2006 | 15.05 | 15.09 | 15.01 | 15.01 | 5,000 | -0.00(-0.03%) |
Feb 03, 2006 | 15.10 | 15.10 | 15.01 | 15.02 | 10,625 | -0.11(-0.70%) |
Feb 02, 2006 | 15.17 | 15.24 | 15.12 | 15.12 | 7,708 | +0.01(+0.10%) |
Feb 01, 2006 | 15.12 | 15.16 | 15.10 | 15.11 | 8,125 | -0.03(-0.22%) |
Jan 31, 2006 | 15.01 | 15.18 | 15.01 | 15.14 | 23,125 | +0.13(+0.86%) |
Jan 30, 2006 | 15.02 | 15.02 | 14.93 | 15.01 | 21,250 | -0.06(-0.38%) |
Jan 27, 2006 | 15.02 | 15.12 | 15.00 | 15.07 | 14,375 | +0.02(+0.16%) |
Jan 26, 2006 | 15.10 | 15.12 | 15.00 | 15.05 | 2,708 | -0.02(-0.16%) |
Jan 25, 2006 | 15.14 | 15.36 | 15.02 | 15.07 | 15,833 | -0.09(-0.57%) |
Jan 24, 2006 | 15.23 | 15.24 | 15.15 | 15.16 | 4,166 | -0.07(-0.47%) |
Jan 23, 2006 | 15.29 | 15.29 | 15.17 | 15.23 | 5,416 | -0.13(-0.84%) |
Jan 20, 2006 | 15.48 | 15.48 | 15.32 | 15.36 | 8,750 | -0.13(-0.87%) |
Jan 19, 2006 | 15.51 | 15.55 | 15.48 | 15.49 | 7,500 | -0.02(-0.12%) |
Jan 18, 2006 | 15.42 | 15.58 | 15.42 | 15.51 | 10,416 | +0.08(+0.53%) |
Jan 17, 2006 | 15.29 | 15.44 | 15.25 | 15.43 | 18,750 | +0.13(+0.85%) |
Jan 13, 2006 | 15.31 | 15.31 | 15.24 | 15.30 | 10,000 | +0.01(+0.09%) |
Jan 12, 2006 | 15.24 | 15.35 | 15.24 | 15.29 | 13,125 | -0.05(-0.31%) |
Jan 11, 2006 | 15.07 | 15.34 | 15.07 | 15.34 | 23,333 | +0.38(+2.57%) |
Jan 10, 2006 | 14.95 | 14.99 | 14.91 | 14.95 | 6,250 | +0.00(+0.00%) |
Jan 09, 2006 | 14.88 | 14.98 | 14.88 | 14.95 | 13,542 | +0.07(+0.48%) |
Jan 06, 2006 | 14.81 | 14.88 | 14.78 | 14.88 | 8,541 | +0.12(+0.81%) |
Jan 05, 2006 | 14.64 | 14.76 | 14.62 | 14.76 | 14,792 | +0.16(+1.12%) |
Jan 04, 2006 | 14.68 | 14.68 | 14.57 | 14.60 | 27,709 | -0.13(-0.88%) |