Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.98 | 14.02 | 13.76 | 13.84 | 1,334,620 | -0.16(-1.12%) |
Mar 30, 2006 | 14.04 | 14.06 | 13.95 | 14.00 | 701,245 | -0.04(-0.28%) |
Mar 29, 2006 | 13.84 | 14.06 | 13.84 | 14.04 | 1,933,946 | +0.17(+1.22%) |
Mar 28, 2006 | 13.90 | 13.92 | 13.82 | 13.87 | 1,680,412 | -0.03(-0.19%) |
Mar 27, 2006 | 13.85 | 13.90 | 13.71 | 13.89 | 935,223 | +0.04(+0.28%) |
Mar 24, 2006 | 13.83 | 13.89 | 13.71 | 13.85 | 671,106 | +0.04(+0.32%) |
Mar 23, 2006 | 13.97 | 14.00 | 13.76 | 13.81 | 1,072,804 | -0.18(-1.31%) |
Mar 22, 2006 | 14.06 | 14.06 | 13.79 | 13.99 | 1,364,759 | -0.05(-0.34%) |
Mar 21, 2006 | 14.13 | 14.30 | 14.01 | 14.04 | 982,387 | -0.10(-0.74%) |
Mar 20, 2006 | 14.13 | 14.24 | 14.07 | 14.14 | 487,972 | +0.03(+0.22%) |
Mar 17, 2006 | 14.16 | 14.21 | 13.97 | 14.11 | 648,099 | +0.01(+0.09%) |
Mar 16, 2006 | 14.14 | 14.17 | 14.00 | 14.10 | 734,835 | -0.05(-0.34%) |
Mar 15, 2006 | 14.01 | 14.17 | 13.92 | 14.15 | 1,247,195 | +0.19(+1.37%) |
Mar 14, 2006 | 13.87 | 14.04 | 13.84 | 13.96 | 1,301,261 | +0.11(+0.78%) |
Mar 13, 2006 | 13.80 | 13.94 | 13.44 | 13.85 | 2,963,037 | +0.66(+4.98%) |
Mar 10, 2006 | 12.99 | 13.25 | 12.98 | 13.19 | 1,590,915 | +0.20(+1.57%) |
Mar 09, 2006 | 13.24 | 13.24 | 12.95 | 12.99 | 1,851,582 | -0.19(-1.45%) |
Mar 08, 2006 | 13.10 | 13.24 | 13.06 | 13.18 | 1,687,314 | +0.03(+0.26%) |
Mar 07, 2006 | 13.15 | 13.23 | 13.09 | 13.14 | 2,626,679 | -0.03(-0.26%) |
Mar 06, 2006 | 13.18 | 13.23 | 13.11 | 13.18 | 495,105 | +0.00(+0.00%) |
Mar 03, 2006 | 13.24 | 13.28 | 13.08 | 13.18 | 1,200,491 | -0.10(-0.72%) |
Mar 02, 2006 | 13.53 | 13.59 | 13.20 | 13.27 | 1,783,712 | -0.32(-2.33%) |
Mar 01, 2006 | 13.47 | 13.64 | 13.44 | 13.59 | 1,722,974 | +0.15(+1.13%) |
Feb 28, 2006 | 13.50 | 13.50 | 13.35 | 13.44 | 2,459,190 | -0.06(-0.42%) |
Feb 27, 2006 | 13.39 | 13.56 | 13.39 | 13.50 | 1,780,951 | +0.09(+0.65%) |
Feb 24, 2006 | 13.62 | 13.62 | 13.31 | 13.41 | 1,853,192 | -0.18(-1.31%) |
Feb 23, 2006 | 13.48 | 13.64 | 13.34 | 13.59 | 977,326 | +0.03(+0.19%) |
Feb 22, 2006 | 13.39 | 13.61 | 13.38 | 13.56 | 1,148,956 | +0.17(+1.30%) |
Feb 21, 2006 | 13.48 | 13.49 | 13.29 | 13.39 | 825,021 | -0.11(-0.84%) |
Feb 17, 2006 | 13.53 | 13.60 | 13.45 | 13.50 | 559,984 | -0.05(-0.39%) |
Feb 16, 2006 | 13.57 | 13.68 | 13.49 | 13.55 | 914,977 | -0.10(-0.70%) |
Feb 15, 2006 | 13.67 | 13.79 | 13.60 | 13.65 | 885,299 | +0.02(+0.13%) |
Feb 14, 2006 | 13.53 | 13.73 | 13.47 | 13.63 | 889,670 | +0.12(+0.90%) |
Feb 13, 2006 | 13.40 | 13.57 | 13.28 | 13.51 | 687,441 | +0.10(+0.78%) |
Feb 10, 2006 | 13.37 | 13.54 | 13.37 | 13.40 | 732,994 | +0.00(+0.03%) |
Feb 09, 2006 | 13.50 | 13.50 | 13.38 | 13.40 | 789,821 | -0.12(-0.87%) |
Feb 08, 2006 | 13.47 | 13.54 | 13.39 | 13.52 | 582,990 | +0.08(+0.58%) |
Feb 07, 2006 | 13.58 | 13.59 | 13.33 | 13.44 | 812,367 | -0.12(-0.87%) |
Feb 06, 2006 | 13.70 | 13.71 | 13.47 | 13.56 | 770,725 | -0.11(-0.83%) |
Feb 03, 2006 | 13.73 | 13.74 | 13.58 | 13.67 | 533,526 | -0.10(-0.73%) |
Feb 02, 2006 | 13.70 | 13.78 | 13.61 | 13.77 | 813,748 | +0.02(+0.16%) |
Feb 01, 2006 | 13.76 | 13.86 | 13.59 | 13.75 | 756,231 | +0.00(+0.03%) |
Jan 31, 2006 | 13.90 | 13.90 | 13.70 | 13.74 | 730,003 | -0.17(-1.25%) |
Jan 30, 2006 | 14.05 | 14.07 | 13.89 | 13.92 | 745,878 | -0.10(-0.68%) |
Jan 27, 2006 | 14.14 | 14.15 | 13.99 | 14.01 | 451,622 | -0.14(-0.98%) |
Jan 26, 2006 | 14.05 | 14.20 | 14.05 | 14.15 | 330,836 | +0.16(+1.12%) |
Jan 25, 2006 | 13.92 | 14.00 | 13.90 | 14.00 | 445,410 | +0.07(+0.53%) |
Jan 24, 2006 | 14.01 | 14.10 | 13.86 | 13.92 | 316,112 | -0.06(-0.40%) |
Jan 23, 2006 | 13.93 | 14.04 | 13.90 | 13.98 | 405,148 | +0.10(+0.69%) |
Jan 20, 2006 | 14.15 | 14.18 | 13.83 | 13.88 | 530,075 | -0.24(-1.69%) |
Jan 19, 2006 | 14.33 | 14.34 | 14.10 | 14.12 | 558,603 | -0.17(-1.22%) |
Jan 18, 2006 | 14.21 | 14.35 | 14.20 | 14.30 | 262,046 | +0.00(+0.00%) |
Jan 17, 2006 | 14.41 | 14.42 | 14.20 | 14.30 | 529,845 | -0.18(-1.26%) |
Jan 13, 2006 | 14.34 | 14.48 | 14.33 | 14.48 | 379,381 | +0.10(+0.73%) |
Jan 12, 2006 | 14.35 | 14.43 | 14.27 | 14.37 | 644,648 | +0.03(+0.21%) |
Jan 11, 2006 | 14.34 | 14.40 | 14.27 | 14.34 | 562,514 | +0.00(+0.00%) |
Jan 10, 2006 | 14.50 | 14.50 | 14.23 | 14.34 | 816,739 | -0.16(-1.11%) |
Jan 09, 2006 | 14.58 | 14.58 | 14.44 | 14.50 | 244,561 | -0.10(-0.68%) |
Jan 06, 2006 | 14.43 | 14.63 | 14.43 | 14.60 | 540,888 | +0.19(+1.33%) |
Jan 05, 2006 | 14.53 | 14.55 | 14.40 | 14.41 | 305,069 | -0.12(-0.81%) |
Jan 04, 2006 | 14.27 | 14.67 | 14.27 | 14.53 | 582,760 | +0.30(+2.08%) |