Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.21 | 14.78 | 14.21 | 14.78 | 35,327 | +0.46(+3.20%) |
Mar 30, 2006 | 14.49 | 14.49 | 14.24 | 14.32 | 10,421 | -0.11(-0.78%) |
Mar 29, 2006 | 14.35 | 14.44 | 14.29 | 14.44 | 5,829 | +0.11(+0.79%) |
Mar 28, 2006 | 14.27 | 14.44 | 14.27 | 14.32 | 4,239 | +0.02(+0.16%) |
Mar 27, 2006 | 14.32 | 14.32 | 14.15 | 14.30 | 7,065 | -0.02(-0.12%) |
Mar 24, 2006 | 14.29 | 14.32 | 14.24 | 14.32 | 6,712 | +0.02(+0.16%) |
Mar 23, 2006 | 14.15 | 14.29 | 14.10 | 14.29 | 7,948 | +0.06(+0.40%) |
Mar 22, 2006 | 14.29 | 14.33 | 14.15 | 14.24 | 6,535 | -0.12(-0.87%) |
Mar 21, 2006 | 14.17 | 14.36 | 14.15 | 14.36 | 9,361 | +0.12(+0.83%) |
Mar 20, 2006 | 14.37 | 14.37 | 14.15 | 14.24 | 7,948 | -0.11(-0.79%) |
Mar 17, 2006 | 14.18 | 14.40 | 14.18 | 14.36 | 3,886 | +0.10(+0.67%) |
Mar 16, 2006 | 14.17 | 14.29 | 14.03 | 14.26 | 12,187 | +0.06(+0.40%) |
Mar 15, 2006 | 14.20 | 14.21 | 14.01 | 14.20 | 7,772 | -0.03(-0.24%) |
Mar 14, 2006 | 14.32 | 14.43 | 14.12 | 14.24 | 9,891 | -0.20(-1.37%) |
Mar 13, 2006 | 14.29 | 14.44 | 14.29 | 14.44 | 8,125 | +0.11(+0.79%) |
Mar 10, 2006 | 14.43 | 14.44 | 14.32 | 14.32 | 2,119 | -0.05(-0.35%) |
Mar 09, 2006 | 14.35 | 14.37 | 14.31 | 14.37 | 3,002 | +0.05(+0.36%) |
Mar 08, 2006 | 14.40 | 14.44 | 14.32 | 14.32 | 3,709 | -0.03(-0.24%) |
Mar 07, 2006 | 14.31 | 14.41 | 14.31 | 14.36 | 7,772 | -0.05(-0.35%) |
Mar 06, 2006 | 14.36 | 14.41 | 14.29 | 14.41 | 3,356 | -0.04(-0.27%) |
Mar 03, 2006 | 14.58 | 14.58 | 14.31 | 14.45 | 7,418 | -0.05(-0.31%) |
Mar 02, 2006 | 14.49 | 14.61 | 14.44 | 14.49 | 7,595 | -0.08(-0.58%) |
Mar 01, 2006 | 14.44 | 14.61 | 14.44 | 14.58 | 10,421 | +0.14(+0.98%) |
Feb 28, 2006 | 14.45 | 14.49 | 14.41 | 14.44 | 3,709 | -0.02(-0.12%) |
Feb 27, 2006 | 14.32 | 14.48 | 14.32 | 14.45 | 8,125 | +0.12(+0.87%) |
Feb 24, 2006 | 14.41 | 14.46 | 14.33 | 14.33 | 4,239 | +0.02(+0.12%) |
Feb 23, 2006 | 14.35 | 14.44 | 14.31 | 14.31 | 11,304 | -0.03(-0.24%) |
Feb 22, 2006 | 14.31 | 14.66 | 14.18 | 14.35 | 29,675 | -0.08(-0.55%) |
Feb 21, 2006 | 14.21 | 14.43 | 14.16 | 14.43 | 12,011 | +0.22(+1.51%) |
Feb 17, 2006 | 14.48 | 14.48 | 14.21 | 14.21 | 9,361 | -0.23(-1.57%) |
Feb 16, 2006 | 14.32 | 14.44 | 14.23 | 14.44 | 6,535 | +0.00(+0.00%) |
Feb 15, 2006 | 14.47 | 14.48 | 14.39 | 14.44 | 1,236 | +0.00(+0.00%) |
Feb 14, 2006 | 14.44 | 14.46 | 14.19 | 14.44 | 12,011 | +0.02(+0.12%) |
Feb 13, 2006 | 14.43 | 14.43 | 14.38 | 14.42 | 7,065 | +0.15(+1.07%) |
Feb 10, 2006 | 14.15 | 14.44 | 14.15 | 14.27 | 11,481 | +0.11(+0.80%) |
Feb 09, 2006 | 14.01 | 14.15 | 13.99 | 14.15 | 17,133 | +0.14(+1.01%) |
Feb 08, 2006 | 13.99 | 14.10 | 13.98 | 14.01 | 14,484 | +0.08(+0.61%) |
Feb 07, 2006 | 14.01 | 14.07 | 13.87 | 13.93 | 5,652 | -0.11(-0.81%) |
Feb 06, 2006 | 14.11 | 14.15 | 14.01 | 14.04 | 7,948 | -0.08(-0.60%) |
Feb 03, 2006 | 14.03 | 14.12 | 14.03 | 14.12 | 6,888 | +0.15(+1.05%) |
Feb 02, 2006 | 13.93 | 13.98 | 13.90 | 13.98 | 3,886 | +0.00(+0.00%) |
Feb 01, 2006 | 13.94 | 14.00 | 13.92 | 13.98 | 4,945 | +0.06(+0.41%) |
Jan 31, 2006 | 13.90 | 13.98 | 13.88 | 13.92 | 5,475 | -0.03(-0.24%) |
Jan 30, 2006 | 14.01 | 14.07 | 13.87 | 13.96 | 7,948 | -0.20(-1.40%) |
Jan 27, 2006 | 13.93 | 14.15 | 13.93 | 14.15 | 24,905 | +0.23(+1.63%) |
Jan 26, 2006 | 14.04 | 14.04 | 13.71 | 13.93 | 15,897 | -0.22(-1.56%) |
Jan 25, 2006 | 14.32 | 14.32 | 13.87 | 14.15 | 29,321 | -0.14(-0.99%) |
Jan 24, 2006 | 14.35 | 14.44 | 14.18 | 14.29 | 20,666 | +0.05(+0.32%) |
Jan 23, 2006 | 14.41 | 14.46 | 14.24 | 14.24 | 3,709 | -0.23(-1.60%) |
Jan 20, 2006 | 14.44 | 14.48 | 14.33 | 14.48 | 3,709 | +0.18(+1.23%) |
Jan 19, 2006 | 14.46 | 14.54 | 14.29 | 14.30 | 10,068 | -0.18(-1.21%) |
Jan 18, 2006 | 14.53 | 14.54 | 14.47 | 14.48 | 1,236 | -0.05(-0.35%) |
Jan 17, 2006 | 14.55 | 14.58 | 14.47 | 14.53 | 4,769 | +0.06(+0.39%) |
Jan 13, 2006 | 14.44 | 14.58 | 14.44 | 14.47 | 4,945 | +0.03(+0.23%) |
Jan 12, 2006 | 14.32 | 14.44 | 14.22 | 14.44 | 5,652 | +0.16(+1.15%) |
Jan 11, 2006 | 14.33 | 14.33 | 14.27 | 14.27 | 11,304 | -0.06(-0.43%) |
Jan 10, 2006 | 14.43 | 14.43 | 14.30 | 14.33 | 5,122 | -0.10(-0.67%) |
Jan 09, 2006 | 14.41 | 14.43 | 14.32 | 14.43 | 4,945 | +0.15(+1.03%) |
Jan 06, 2006 | 14.32 | 14.38 | 14.18 | 14.28 | 19,430 | +0.02(+0.16%) |
Jan 05, 2006 | 14.20 | 14.31 | 14.18 | 14.26 | 2,826 | +0.02(+0.16%) |
Jan 04, 2006 | 14.32 | 14.32 | 14.15 | 14.24 | 5,652 | -0.06(-0.40%) |