Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.88 | 14.02 | 13.74 | 13.92 | 204,008 | +0.11(+0.78%) |
Mar 30, 2006 | 14.02 | 14.31 | 13.76 | 13.81 | 244,758 | -0.15(-1.06%) |
Mar 29, 2006 | 13.65 | 14.09 | 13.65 | 13.96 | 537,060 | +0.32(+2.31%) |
Mar 28, 2006 | 13.96 | 13.96 | 13.57 | 13.65 | 167,134 | -0.31(-2.19%) |
Mar 27, 2006 | 13.87 | 14.03 | 13.77 | 13.95 | 380,634 | +0.12(+0.85%) |
Mar 24, 2006 | 13.91 | 13.98 | 13.69 | 13.83 | 452,128 | -0.07(-0.50%) |
Mar 23, 2006 | 13.56 | 14.04 | 13.48 | 13.90 | 401,134 | +0.30(+2.17%) |
Mar 22, 2006 | 13.63 | 13.83 | 13.35 | 13.61 | 195,390 | +0.03(+0.22%) |
Mar 21, 2006 | 13.73 | 14.11 | 13.52 | 13.58 | 382,443 | -0.22(-1.57%) |
Mar 20, 2006 | 13.32 | 13.82 | 13.14 | 13.79 | 412,547 | +0.56(+4.24%) |
Mar 17, 2006 | 13.71 | 13.73 | 13.12 | 13.23 | 687,636 | -0.40(-2.96%) |
Mar 16, 2006 | 14.44 | 14.44 | 13.52 | 13.64 | 843,895 | -0.69(-4.81%) |
Mar 15, 2006 | 13.93 | 14.47 | 13.88 | 14.32 | 693,676 | +0.43(+3.12%) |
Mar 14, 2006 | 13.54 | 13.89 | 13.45 | 13.89 | 774,821 | +0.29(+2.10%) |
Mar 13, 2006 | 13.75 | 13.96 | 13.47 | 13.61 | 360,403 | -0.05(-0.36%) |
Mar 10, 2006 | 13.87 | 13.87 | 13.44 | 13.65 | 686,317 | -0.19(-1.35%) |
Mar 09, 2006 | 13.86 | 14.36 | 13.74 | 13.84 | 578,372 | -0.02(-0.14%) |
Mar 08, 2006 | 13.79 | 14.19 | 13.67 | 13.86 | 540,856 | +0.05(+0.36%) |
Mar 07, 2006 | 14.04 | 14.04 | 13.63 | 13.81 | 454,387 | -0.26(-1.82%) |
Mar 06, 2006 | 14.22 | 14.22 | 13.95 | 14.07 | 772,427 | -0.14(-0.97%) |
Mar 03, 2006 | 14.19 | 14.56 | 13.92 | 14.21 | 616,817 | -0.29(-1.97%) |
Mar 02, 2006 | 14.66 | 14.74 | 14.18 | 14.49 | 459,780 | -0.24(-1.61%) |
Mar 01, 2006 | 14.14 | 14.83 | 14.04 | 14.73 | 699,112 | +0.72(+5.13%) |
Feb 28, 2006 | 14.35 | 14.47 | 13.78 | 14.01 | 1,227,884 | -0.34(-2.40%) |
Feb 27, 2006 | 15.04 | 15.07 | 13.89 | 14.35 | 1,113,901 | -1.05(-6.84%) |
Feb 24, 2006 | 15.30 | 15.65 | 15.30 | 15.41 | 543,946 | +0.11(+0.71%) |
Feb 23, 2006 | 15.46 | 15.66 | 15.28 | 15.30 | 450,144 | -0.26(-1.65%) |
Feb 22, 2006 | 15.38 | 16.04 | 15.38 | 15.56 | 889,520 | -0.21(-1.31%) |
Feb 21, 2006 | 15.11 | 15.84 | 15.11 | 15.76 | 661,367 | +0.60(+3.96%) |
Feb 17, 2006 | 16.32 | 16.44 | 15.02 | 15.16 | 1,758,477 | -0.60(-3.81%) |
Feb 16, 2006 | 16.32 | 16.58 | 15.00 | 15.76 | 1,377,681 | -0.13(-0.81%) |
Feb 15, 2006 | 15.21 | 15.99 | 15.19 | 15.89 | 731,365 | +0.70(+4.60%) |
Feb 14, 2006 | 15.08 | 15.41 | 14.98 | 15.19 | 428,369 | +0.20(+1.31%) |
Feb 13, 2006 | 15.23 | 15.43 | 14.80 | 14.99 | 668,596 | -0.37(-2.44%) |
Feb 10, 2006 | 15.58 | 15.59 | 15.05 | 15.37 | 732,258 | -0.30(-1.89%) |
Feb 09, 2006 | 15.67 | 15.91 | 15.57 | 15.66 | 423,932 | -0.04(-0.25%) |
Feb 08, 2006 | 15.76 | 16.45 | 15.53 | 15.70 | 771,754 | +0.56(+3.71%) |
Feb 07, 2006 | 14.81 | 15.24 | 14.60 | 15.14 | 614,417 | +0.23(+1.52%) |
Feb 06, 2006 | 14.31 | 14.94 | 14.15 | 14.92 | 741,960 | +0.59(+4.13%) |
Feb 03, 2006 | 14.56 | 14.63 | 14.10 | 14.32 | 1,162,176 | -0.47(-3.20%) |
Feb 02, 2006 | 15.08 | 15.27 | 14.39 | 14.80 | 649,106 | -0.42(-2.78%) |
Feb 01, 2006 | 15.31 | 15.49 | 14.81 | 15.22 | 514,884 | -0.23(-1.47%) |
Jan 31, 2006 | 14.68 | 15.67 | 14.65 | 15.45 | 908,156 | +0.68(+4.60%) |
Jan 30, 2006 | 14.60 | 14.98 | 14.52 | 14.77 | 687,969 | +0.19(+1.28%) |
Jan 27, 2006 | 14.77 | 15.21 | 14.46 | 14.58 | 676,329 | -0.19(-1.27%) |
Jan 26, 2006 | 14.03 | 14.90 | 13.79 | 14.77 | 576,757 | +0.80(+5.71%) |
Jan 25, 2006 | 13.74 | 14.03 | 13.74 | 13.97 | 373,800 | +0.08(+0.57%) |
Jan 24, 2006 | 13.01 | 13.94 | 13.01 | 13.89 | 412,717 | +0.10(+0.71%) |
Jan 23, 2006 | 13.59 | 13.79 | 13.30 | 13.79 | 248,123 | +0.28(+2.04%) |
Jan 20, 2006 | 13.94 | 13.99 | 13.30 | 13.52 | 265,967 | -0.37(-2.70%) |
Jan 19, 2006 | 13.30 | 14.27 | 13.30 | 13.89 | 651,901 | +0.73(+5.54%) |
Jan 18, 2006 | 12.62 | 13.33 | 12.62 | 13.16 | 478,972 | +0.25(+1.91%) |
Jan 17, 2006 | 13.02 | 13.36 | 12.66 | 12.92 | 638,750 | -0.85(-6.16%) |
Jan 13, 2006 | 14.29 | 14.29 | 13.62 | 13.76 | 315,997 | -0.38(-2.72%) |
Jan 12, 2006 | 13.58 | 14.60 | 13.58 | 14.15 | 704,522 | +0.43(+3.16%) |
Jan 11, 2006 | 13.40 | 13.73 | 13.20 | 13.71 | 547,393 | +0.36(+2.73%) |
Jan 10, 2006 | 13.18 | 13.40 | 12.91 | 13.35 | 252,176 | +0.05(+0.37%) |
Jan 09, 2006 | 13.25 | 13.37 | 13.01 | 13.30 | 410,938 | +0.15(+1.12%) |
Jan 06, 2006 | 12.60 | 13.37 | 12.46 | 13.15 | 529,343 | +0.55(+4.38%) |
Jan 05, 2006 | 12.32 | 12.68 | 12.29 | 12.60 | 274,209 | +0.34(+2.81%) |
Jan 04, 2006 | 11.87 | 12.27 | 11.87 | 12.26 | 419,910 | +0.37(+3.15%) |