Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.87 | 13.89 | 13.86 | 13.87 | 16,844 | +0.02(+0.12%) |
Mar 30, 2006 | 13.89 | 13.89 | 13.85 | 13.85 | 18,474 | -0.04(-0.28%) |
Mar 29, 2006 | 13.88 | 13.89 | 13.86 | 13.89 | 13,402 | +0.04(+0.25%) |
Mar 28, 2006 | 13.86 | 13.88 | 13.85 | 13.86 | 85,850 | -0.00(-0.02%) |
Mar 27, 2006 | 13.87 | 13.89 | 13.85 | 13.86 | 13,946 | -0.01(-0.04%) |
Mar 24, 2006 | 13.86 | 13.88 | 13.85 | 13.86 | 14,489 | -0.02(-0.16%) |
Mar 23, 2006 | 13.87 | 13.89 | 13.85 | 13.89 | 18,474 | +0.03(+0.20%) |
Mar 22, 2006 | 13.90 | 13.90 | 13.85 | 13.86 | 22,458 | -0.02(-0.16%) |
Mar 21, 2006 | 13.86 | 13.90 | 13.86 | 13.88 | 18,111 | -0.01(-0.04%) |
Mar 20, 2006 | 13.89 | 13.91 | 13.86 | 13.89 | 30,790 | +0.03(+0.20%) |
Mar 17, 2006 | 13.88 | 13.88 | 13.86 | 13.86 | 16,481 | -0.02(-0.12%) |
Mar 16, 2006 | 13.85 | 13.87 | 13.84 | 13.87 | 19,017 | +0.02(+0.16%) |
Mar 15, 2006 | 13.85 | 13.87 | 13.84 | 13.85 | 24,813 | -0.01(-0.04%) |
Mar 14, 2006 | 13.86 | 13.87 | 13.84 | 13.86 | 10,867 | -0.02(-0.12%) |
Mar 13, 2006 | 13.84 | 13.88 | 13.84 | 13.87 | 49,807 | -0.21(-1.49%) |
Mar 10, 2006 | 14.06 | 14.08 | 14.06 | 14.08 | 8,150 | -0.01(-0.04%) |
Mar 09, 2006 | 14.06 | 14.09 | 14.06 | 14.09 | 32,058 | +0.03(+0.20%) |
Mar 08, 2006 | 14.07 | 14.08 | 14.05 | 14.06 | 19,379 | -0.01(-0.04%) |
Mar 07, 2006 | 14.07 | 14.08 | 14.05 | 14.07 | 80,960 | -0.01(-0.04%) |
Mar 06, 2006 | 14.05 | 14.07 | 14.05 | 14.07 | 10,323 | +0.03(+0.20%) |
Mar 03, 2006 | 14.06 | 14.08 | 14.05 | 14.05 | 11,591 | -0.03(-0.20%) |
Mar 02, 2006 | 14.08 | 14.08 | 14.06 | 14.07 | 10,867 | +0.02(+0.16%) |
Mar 01, 2006 | 14.07 | 14.08 | 14.05 | 14.05 | 13,221 | -0.03(-0.20%) |
Feb 28, 2006 | 14.06 | 14.08 | 14.05 | 14.08 | 21,190 | +0.02(+0.16%) |
Feb 27, 2006 | 14.07 | 14.08 | 14.06 | 14.06 | 8,150 | -0.02(-0.12%) |
Feb 24, 2006 | 14.05 | 14.08 | 14.05 | 14.07 | 12,678 | +0.00(+0.00%) |
Feb 23, 2006 | 14.04 | 14.08 | 14.04 | 14.07 | 25,900 | +0.02(+0.12%) |
Feb 22, 2006 | 14.03 | 14.06 | 14.03 | 14.06 | 8,331 | +0.03(+0.24%) |
Feb 21, 2006 | 14.02 | 14.06 | 14.02 | 14.02 | 21,009 | +0.00(+0.00%) |
Feb 17, 2006 | 14.05 | 14.05 | 14.02 | 14.02 | 14,127 | -0.02(-0.16%) |
Feb 16, 2006 | 14.02 | 14.05 | 14.02 | 14.05 | 27,349 | +0.03(+0.20%) |
Feb 15, 2006 | 14.02 | 14.04 | 14.02 | 14.02 | 10,504 | +0.00(+0.00%) |
Feb 14, 2006 | 14.07 | 14.07 | 14.02 | 14.02 | 17,568 | -0.02(-0.12%) |
Feb 13, 2006 | 14.02 | 14.04 | 14.02 | 14.03 | 42,744 | +0.02(+0.12%) |
Feb 10, 2006 | 14.01 | 14.05 | 14.00 | 14.02 | 50,713 | -0.01(-0.08%) |
Feb 09, 2006 | 14.02 | 14.03 | 14.00 | 14.03 | 13,765 | +0.01(+0.08%) |
Feb 08, 2006 | 14.00 | 14.02 | 14.00 | 14.02 | 18,293 | +0.02(+0.16%) |
Feb 07, 2006 | 13.99 | 14.02 | 13.97 | 14.00 | 36,042 | -0.01(-0.04%) |
Feb 06, 2006 | 14.00 | 14.00 | 13.97 | 14.00 | 27,349 | +0.01(+0.04%) |
Feb 03, 2006 | 13.98 | 14.01 | 13.97 | 14.00 | 40,932 | +0.01(+0.08%) |
Feb 02, 2006 | 13.97 | 14.00 | 13.97 | 13.99 | 15,576 | +0.01(+0.08%) |
Feb 01, 2006 | 13.98 | 13.99 | 13.97 | 13.97 | 15,032 | -0.02(-0.12%) |
Jan 31, 2006 | 13.97 | 14.00 | 13.96 | 13.99 | 32,420 | -0.02(-0.16%) |
Jan 30, 2006 | 13.97 | 14.01 | 13.97 | 14.01 | 27,167 | +0.02(+0.12%) |
Jan 27, 2006 | 13.96 | 14.00 | 13.96 | 14.00 | 18,655 | +0.02(+0.16%) |
Jan 26, 2006 | 13.97 | 13.99 | 13.95 | 13.97 | 48,540 | +0.02(+0.16%) |
Jan 25, 2006 | 14.02 | 14.02 | 13.95 | 13.95 | 25,356 | -0.03(-0.24%) |
Jan 24, 2006 | 13.98 | 14.02 | 13.98 | 13.99 | 11,229 | +0.01(+0.04%) |
Jan 23, 2006 | 13.97 | 14.01 | 13.96 | 13.98 | 18,111 | +0.02(+0.12%) |
Jan 20, 2006 | 14.01 | 14.01 | 13.95 | 13.96 | 23,002 | -0.02(-0.12%) |
Jan 19, 2006 | 14.00 | 14.02 | 13.98 | 13.98 | 16,662 | -0.04(-0.32%) |
Jan 18, 2006 | 13.95 | 14.02 | 13.95 | 14.02 | 78,786 | +0.06(+0.43%) |
Jan 17, 2006 | 14.01 | 14.01 | 13.95 | 13.96 | 16,119 | -0.01(-0.08%) |
Jan 13, 2006 | 14.00 | 14.02 | 13.95 | 13.97 | 29,703 | +0.01(+0.04%) |
Jan 12, 2006 | 13.99 | 14.03 | 13.97 | 13.97 | 37,310 | -0.05(-0.39%) |
Jan 11, 2006 | 13.99 | 14.02 | 13.96 | 14.02 | 16,662 | +0.03(+0.23%) |
Jan 10, 2006 | 13.99 | 13.99 | 13.95 | 13.99 | 18,655 | +0.01(+0.08%) |
Jan 09, 2006 | 14.00 | 14.00 | 13.95 | 13.98 | 32,058 | +0.01(+0.08%) |
Jan 06, 2006 | 13.96 | 13.97 | 13.94 | 13.97 | 17,387 | +0.00(+0.00%) |
Jan 05, 2006 | 13.95 | 13.98 | 13.94 | 13.97 | 14,308 | +0.00(+0.00%) |
Jan 04, 2006 | 14.00 | 14.03 | 13.94 | 13.97 | 31,877 | -0.02(-0.16%) |