Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.60 | 13.64 | 13.42 | 13.51 | 1,103,215 | -0.11(-0.81%) |
Mar 30, 2006 | 13.75 | 13.83 | 13.53 | 13.62 | 852,886 | -0.16(-1.13%) |
Mar 29, 2006 | 13.70 | 13.86 | 13.69 | 13.78 | 1,195,375 | +0.03(+0.24%) |
Mar 28, 2006 | 13.81 | 13.81 | 13.59 | 13.75 | 1,018,088 | -0.11(-0.76%) |
Mar 27, 2006 | 13.84 | 13.86 | 13.72 | 13.85 | 522,300 | -0.05(-0.36%) |
Mar 24, 2006 | 13.83 | 13.91 | 13.68 | 13.90 | 720,868 | +0.08(+0.56%) |
Mar 23, 2006 | 13.86 | 13.94 | 13.77 | 13.82 | 721,769 | -0.02(-0.12%) |
Mar 22, 2006 | 13.82 | 13.87 | 13.77 | 13.84 | 1,069,849 | +0.03(+0.20%) |
Mar 21, 2006 | 13.84 | 13.92 | 13.73 | 13.81 | 984,903 | +0.00(+0.00%) |
Mar 20, 2006 | 13.75 | 13.83 | 13.75 | 13.81 | 1,033,238 | +0.07(+0.52%) |
Mar 17, 2006 | 13.70 | 13.76 | 13.62 | 13.74 | 1,331,721 | +0.12(+0.86%) |
Mar 16, 2006 | 13.43 | 13.65 | 13.39 | 13.62 | 816,635 | +0.23(+1.74%) |
Mar 15, 2006 | 13.37 | 13.46 | 13.36 | 13.39 | 1,018,990 | -0.02(-0.12%) |
Mar 14, 2006 | 13.24 | 13.43 | 13.06 | 13.41 | 1,692,967 | +0.17(+1.26%) |
Mar 13, 2006 | 13.21 | 13.28 | 13.14 | 13.24 | 952,440 | +0.06(+0.42%) |
Mar 10, 2006 | 13.11 | 13.21 | 13.06 | 13.19 | 815,913 | +0.12(+0.89%) |
Mar 09, 2006 | 13.12 | 13.15 | 13.02 | 13.07 | 613,378 | -0.05(-0.38%) |
Mar 08, 2006 | 12.99 | 13.21 | 12.92 | 13.12 | 958,211 | +0.12(+0.94%) |
Mar 07, 2006 | 12.97 | 13.02 | 12.85 | 13.00 | 845,311 | +0.06(+0.47%) |
Mar 06, 2006 | 13.21 | 13.27 | 12.89 | 12.94 | 1,009,071 | -0.29(-2.18%) |
Mar 03, 2006 | 13.11 | 13.31 | 13.09 | 13.22 | 1,038,107 | +0.03(+0.25%) |
Mar 02, 2006 | 13.15 | 13.21 | 13.06 | 13.19 | 1,089,147 | -0.06(-0.42%) |
Mar 01, 2006 | 13.12 | 13.27 | 13.05 | 13.25 | 1,292,765 | +0.23(+1.75%) |
Feb 28, 2006 | 13.31 | 13.26 | 12.99 | 13.02 | 2,322,937 | -0.29(-2.21%) |
Feb 27, 2006 | 13.33 | 13.35 | 13.24 | 13.31 | 834,309 | +0.06(+0.46%) |
Feb 24, 2006 | 13.26 | 13.32 | 13.19 | 13.25 | 810,683 | +0.01(+0.08%) |
Feb 23, 2006 | 13.35 | 13.40 | 13.24 | 13.24 | 1,288,977 | -0.11(-0.79%) |
Feb 22, 2006 | 13.39 | 13.46 | 13.31 | 13.35 | 1,316,932 | +0.03(+0.21%) |
Feb 21, 2006 | 13.46 | 13.46 | 13.28 | 13.32 | 1,271,123 | -0.15(-1.11%) |
Feb 17, 2006 | 13.50 | 13.60 | 13.45 | 13.47 | 734,755 | -0.03(-0.21%) |
Feb 16, 2006 | 13.62 | 13.70 | 13.46 | 13.50 | 1,246,595 | -0.12(-0.90%) |
Feb 15, 2006 | 13.53 | 13.67 | 13.38 | 13.62 | 766,857 | +0.05(+0.37%) |
Feb 14, 2006 | 13.34 | 13.61 | 13.31 | 13.57 | 736,558 | +0.24(+1.79%) |
Feb 13, 2006 | 13.41 | 13.47 | 13.27 | 13.33 | 939,094 | -0.09(-0.70%) |
Feb 10, 2006 | 13.44 | 13.48 | 13.28 | 13.42 | 1,047,486 | -0.03(-0.21%) |
Feb 09, 2006 | 13.52 | 13.59 | 13.42 | 13.45 | 1,276,353 | -0.07(-0.49%) |
Feb 08, 2006 | 13.49 | 13.53 | 13.40 | 13.52 | 1,036,123 | +0.12(+0.91%) |
Feb 07, 2006 | 13.42 | 13.42 | 13.31 | 13.40 | 1,207,278 | -0.03(-0.21%) |
Feb 06, 2006 | 13.39 | 13.47 | 13.27 | 13.42 | 1,264,089 | +0.03(+0.21%) |
Feb 03, 2006 | 13.44 | 13.48 | 13.31 | 13.40 | 1,380,596 | -0.14(-1.06%) |
Feb 02, 2006 | 13.66 | 13.70 | 13.50 | 13.54 | 1,711,182 | -0.19(-1.41%) |
Feb 01, 2006 | 13.69 | 13.76 | 13.53 | 13.73 | 1,550,308 | +0.08(+0.61%) |
Jan 31, 2006 | 13.61 | 13.80 | 13.51 | 13.65 | 2,629,356 | +0.03(+0.20%) |
Jan 30, 2006 | 13.73 | 13.77 | 13.61 | 13.62 | 1,575,918 | -0.12(-0.85%) |
Jan 27, 2006 | 13.45 | 13.91 | 13.42 | 13.74 | 2,808,265 | +0.45(+3.38%) |
Jan 26, 2006 | 13.22 | 13.45 | 13.16 | 13.29 | 2,431,509 | +0.19(+1.44%) |
Jan 25, 2006 | 13.09 | 13.14 | 12.78 | 13.10 | 1,547,242 | +0.10(+0.77%) |
Jan 24, 2006 | 12.93 | 13.03 | 12.80 | 13.00 | 1,522,714 | +0.08(+0.64%) |
Jan 23, 2006 | 12.90 | 13.03 | 12.87 | 12.92 | 1,066,242 | +0.10(+0.78%) |
Jan 20, 2006 | 13.20 | 13.24 | 12.81 | 12.82 | 1,563,654 | -0.38(-2.86%) |
Jan 19, 2006 | 13.12 | 13.24 | 13.11 | 13.20 | 1,294,027 | +0.08(+0.63%) |
Jan 18, 2006 | 13.03 | 13.20 | 12.95 | 13.11 | 1,785,127 | +0.08(+0.64%) |
Jan 17, 2006 | 13.30 | 13.30 | 12.90 | 13.03 | 1,919,128 | -0.27(-2.04%) |
Jan 13, 2006 | 13.41 | 13.44 | 13.25 | 13.30 | 1,397,549 | -0.05(-0.37%) |
Jan 12, 2006 | 13.01 | 13.50 | 12.99 | 13.35 | 1,630,384 | -0.03(-0.21%) |
Jan 11, 2006 | 13.43 | 13.55 | 13.35 | 13.38 | 1,482,676 | +0.01(+0.08%) |
Jan 10, 2006 | 13.43 | 13.46 | 13.30 | 13.37 | 1,136,940 | -0.09(-0.66%) |
Jan 09, 2006 | 13.24 | 13.48 | 13.20 | 13.46 | 2,595,991 | +0.15(+1.12%) |
Jan 06, 2006 | 13.31 | 13.36 | 13.09 | 13.31 | 2,546,213 | +0.03(+0.21%) |
Jan 05, 2006 | 13.36 | 13.48 | 13.07 | 13.28 | 1,830,034 | -0.15(-1.11%) |
Jan 04, 2006 | 13.39 | 13.58 | 13.30 | 13.43 | 2,342,415 | +0.04(+0.29%) |