Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.63 | 13.83 | 13.53 | 13.63 | 24,038 | +0.16(+1.16%) |
Mar 30, 2006 | 13.30 | 13.98 | 13.30 | 13.48 | 65,210 | +0.03(+0.23%) |
Mar 29, 2006 | 13.33 | 13.52 | 13.33 | 13.44 | 28,513 | +0.07(+0.53%) |
Mar 28, 2006 | 13.45 | 13.53 | 13.34 | 13.37 | 94,235 | -0.12(-0.87%) |
Mar 27, 2006 | 13.06 | 13.65 | 12.98 | 13.49 | 133,234 | +0.35(+2.68%) |
Mar 24, 2006 | 13.15 | 13.15 | 13.02 | 13.14 | 15,855 | +0.00(+0.00%) |
Mar 23, 2006 | 12.83 | 13.19 | 12.83 | 13.14 | 60,096 | +0.30(+2.38%) |
Mar 22, 2006 | 12.75 | 12.98 | 12.62 | 12.83 | 31,838 | +0.06(+0.49%) |
Mar 21, 2006 | 12.90 | 13.10 | 12.75 | 12.77 | 34,395 | -0.26(-1.98%) |
Mar 20, 2006 | 13.12 | 13.16 | 12.50 | 13.03 | 76,079 | -0.17(-1.30%) |
Mar 17, 2006 | 13.09 | 13.28 | 13.05 | 13.20 | 20,202 | +0.12(+0.90%) |
Mar 16, 2006 | 13.37 | 13.37 | 13.06 | 13.08 | 46,031 | -0.23(-1.70%) |
Mar 15, 2006 | 13.30 | 13.33 | 13.05 | 13.31 | 50,762 | +0.09(+0.71%) |
Mar 14, 2006 | 13.42 | 13.42 | 13.15 | 13.22 | 63,548 | -0.17(-1.31%) |
Mar 13, 2006 | 13.41 | 13.59 | 13.39 | 13.39 | 64,315 | -0.16(-1.19%) |
Mar 10, 2006 | 13.53 | 13.60 | 13.48 | 13.55 | 4,730 | -0.07(-0.52%) |
Mar 09, 2006 | 13.38 | 13.62 | 13.38 | 13.62 | 13,170 | +0.17(+1.28%) |
Mar 08, 2006 | 13.40 | 13.45 | 13.40 | 13.45 | 17,645 | +0.08(+0.58%) |
Mar 07, 2006 | 13.41 | 13.56 | 13.37 | 13.37 | 23,782 | -0.12(-0.87%) |
Mar 06, 2006 | 13.61 | 13.66 | 13.41 | 13.49 | 22,631 | -0.11(-0.81%) |
Mar 03, 2006 | 13.69 | 13.69 | 13.39 | 13.60 | 8,439 | -0.01(-0.05%) |
Mar 02, 2006 | 13.53 | 13.62 | 13.45 | 13.61 | 5,753 | +0.07(+0.52%) |
Mar 01, 2006 | 13.37 | 13.61 | 13.37 | 13.54 | 26,084 | +0.23(+1.70%) |
Feb 28, 2006 | 13.39 | 13.37 | 13.15 | 13.31 | 23,910 | -0.08(-0.58%) |
Feb 27, 2006 | 13.37 | 13.60 | 13.30 | 13.39 | 10,357 | -0.22(-1.61%) |
Feb 24, 2006 | 13.49 | 13.69 | 13.37 | 13.61 | 8,694 | +0.18(+1.34%) |
Feb 23, 2006 | 13.70 | 13.71 | 13.37 | 13.43 | 10,612 | -0.26(-1.89%) |
Feb 22, 2006 | 13.88 | 13.99 | 13.69 | 13.69 | 8,183 | -0.11(-0.79%) |
Feb 21, 2006 | 13.55 | 13.88 | 13.53 | 13.80 | 74,033 | +0.27(+2.02%) |
Feb 17, 2006 | 13.65 | 13.65 | 13.49 | 13.52 | 3,580 | -0.05(-0.35%) |
Feb 16, 2006 | 13.69 | 13.69 | 13.49 | 13.57 | 9,461 | -0.04(-0.29%) |
Feb 15, 2006 | 13.65 | 13.73 | 13.51 | 13.61 | 4,858 | +0.08(+0.58%) |
Feb 14, 2006 | 13.41 | 13.69 | 13.40 | 13.53 | 9,461 | +0.01(+0.06%) |
Feb 13, 2006 | 13.51 | 13.66 | 13.45 | 13.52 | 4,858 | +0.01(+0.06%) |
Feb 10, 2006 | 13.41 | 13.75 | 13.30 | 13.51 | 9,589 | +0.22(+1.65%) |
Feb 09, 2006 | 13.30 | 13.45 | 13.19 | 13.30 | 14,448 | -0.04(-0.29%) |
Feb 08, 2006 | 13.53 | 13.53 | 13.30 | 13.33 | 6,009 | -0.20(-1.44%) |
Feb 07, 2006 | 13.84 | 13.84 | 13.52 | 13.53 | 7,160 | -0.30(-2.15%) |
Feb 06, 2006 | 14.27 | 14.27 | 13.83 | 13.83 | 14,960 | -0.45(-3.12%) |
Feb 03, 2006 | 13.49 | 14.34 | 13.49 | 14.27 | 25,189 | +0.44(+3.17%) |
Feb 02, 2006 | 13.45 | 13.84 | 13.45 | 13.84 | 23,654 | +0.40(+2.97%) |
Feb 01, 2006 | 13.30 | 13.44 | 13.26 | 13.44 | 14,704 | +0.14(+1.06%) |
Jan 31, 2006 | 13.22 | 13.33 | 13.12 | 13.30 | 14,704 | +0.00(+0.00%) |
Jan 30, 2006 | 13.04 | 13.45 | 12.90 | 13.30 | 42,323 | +0.26(+1.98%) |
Jan 27, 2006 | 13.53 | 14.07 | 12.63 | 13.04 | 143,335 | -0.62(-4.52%) |
Jan 26, 2006 | 13.69 | 13.69 | 13.54 | 13.66 | 31,326 | -0.03(-0.23%) |
Jan 25, 2006 | 13.54 | 14.37 | 13.53 | 13.69 | 44,496 | +0.16(+1.16%) |
Jan 24, 2006 | 14.04 | 14.19 | 13.36 | 13.53 | 50,889 | -0.44(-3.13%) |
Jan 23, 2006 | 13.61 | 14.01 | 13.61 | 13.97 | 48,716 | +0.52(+3.83%) |
Jan 20, 2006 | 14.31 | 14.32 | 13.15 | 13.45 | 118,018 | -1.03(-7.13%) |
Jan 19, 2006 | 14.78 | 14.78 | 14.34 | 14.48 | 50,378 | -0.18(-1.23%) |
Jan 18, 2006 | 14.94 | 14.94 | 14.62 | 14.66 | 19,818 | -0.36(-2.39%) |
Jan 17, 2006 | 14.98 | 15.17 | 14.98 | 15.02 | 30,303 | +0.09(+0.63%) |
Jan 13, 2006 | 15.29 | 15.31 | 14.90 | 14.93 | 46,798 | -0.36(-2.35%) |
Jan 12, 2006 | 15.29 | 15.29 | 15.22 | 15.29 | 24,038 | +0.00(+0.00%) |
Jan 11, 2006 | 15.27 | 15.33 | 15.27 | 15.29 | 17,261 | +0.00(+0.00%) |
Jan 10, 2006 | 15.25 | 15.35 | 15.22 | 15.29 | 25,828 | -0.02(-0.15%) |
Jan 09, 2006 | 15.34 | 15.37 | 15.20 | 15.31 | 98,711 | +0.05(+0.36%) |
Jan 06, 2006 | 15.23 | 15.26 | 15.18 | 15.26 | 79,915 | +0.15(+0.98%) |
Jan 05, 2006 | 15.09 | 15.29 | 15.09 | 15.11 | 55,748 | +0.02(+0.10%) |
Jan 04, 2006 | 15.25 | 15.33 | 14.86 | 15.09 | 25,317 | -0.20(-1.28%) |