Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 16.25 | 16.28 | 16.07 | 16.19 | 68,065 | +0.00(+0.00%) |
Mar 30, 2006 | 16.25 | 16.34 | 16.19 | 16.19 | 37,708 | -0.10(-0.60%) |
Mar 29, 2006 | 16.21 | 16.34 | 16.11 | 16.29 | 36,285 | +0.05(+0.29%) |
Mar 28, 2006 | 16.07 | 16.42 | 16.07 | 16.24 | 52,886 | -0.03(-0.21%) |
Mar 27, 2006 | 16.23 | 16.32 | 16.15 | 16.28 | 48,855 | +0.11(+0.65%) |
Mar 24, 2006 | 16.09 | 16.32 | 15.64 | 16.17 | 214,393 | +1.52(+10.39%) |
Mar 23, 2006 | 14.50 | 14.66 | 14.44 | 14.65 | 24,427 | +0.11(+0.78%) |
Mar 22, 2006 | 14.19 | 14.53 | 14.19 | 14.53 | 10,435 | +0.30(+2.13%) |
Mar 21, 2006 | 14.80 | 14.80 | 14.13 | 14.23 | 39,131 | -0.66(-4.42%) |
Mar 20, 2006 | 15.05 | 15.05 | 14.80 | 14.89 | 27,510 | -0.19(-1.23%) |
Mar 17, 2006 | 14.70 | 15.07 | 14.63 | 15.07 | 143,719 | +0.47(+3.23%) |
Mar 16, 2006 | 14.48 | 14.62 | 14.43 | 14.60 | 16,601 | +0.16(+1.11%) |
Mar 15, 2006 | 14.45 | 14.61 | 14.40 | 14.44 | 36,048 | -0.00(-0.03%) |
Mar 14, 2006 | 14.15 | 14.46 | 14.02 | 14.45 | 18,972 | +0.25(+1.78%) |
Mar 13, 2006 | 14.03 | 14.36 | 14.03 | 14.19 | 32,728 | +0.16(+1.17%) |
Mar 10, 2006 | 13.79 | 14.03 | 13.75 | 14.03 | 30,830 | +0.24(+1.71%) |
Mar 09, 2006 | 13.94 | 13.94 | 13.75 | 13.79 | 33,439 | -0.15(-1.06%) |
Mar 08, 2006 | 13.94 | 14.12 | 13.91 | 13.94 | 22,293 | +0.00(+0.00%) |
Mar 07, 2006 | 13.93 | 14.02 | 13.86 | 13.94 | 17,312 | +0.05(+0.33%) |
Mar 06, 2006 | 14.00 | 14.02 | 13.83 | 13.89 | 19,921 | -0.11(-0.78%) |
Mar 03, 2006 | 14.17 | 14.18 | 14.00 | 14.00 | 25,613 | -0.20(-1.40%) |
Mar 02, 2006 | 14.17 | 14.27 | 14.10 | 14.20 | 27,036 | +0.06(+0.42%) |
Mar 01, 2006 | 14.04 | 14.19 | 14.04 | 14.14 | 20,158 | +0.07(+0.48%) |
Feb 28, 2006 | 14.29 | 14.44 | 14.07 | 14.07 | 34,388 | -0.22(-1.51%) |
Feb 27, 2006 | 14.19 | 14.31 | 14.19 | 14.29 | 21,818 | +0.13(+0.92%) |
Feb 24, 2006 | 14.21 | 14.21 | 14.07 | 14.16 | 36,522 | -0.07(-0.50%) |
Feb 23, 2006 | 14.26 | 14.26 | 14.20 | 14.23 | 25,139 | -0.03(-0.21%) |
Feb 22, 2006 | 14.21 | 14.29 | 14.15 | 14.26 | 18,735 | +0.02(+0.12%) |
Feb 21, 2006 | 14.46 | 14.48 | 14.18 | 14.24 | 36,285 | -0.26(-1.80%) |
Feb 17, 2006 | 14.75 | 14.75 | 14.44 | 14.50 | 22,767 | -0.24(-1.66%) |
Feb 16, 2006 | 14.75 | 14.79 | 14.68 | 14.75 | 27,985 | +0.02(+0.14%) |
Feb 15, 2006 | 14.67 | 14.76 | 14.67 | 14.73 | 24,901 | -0.03(-0.20%) |
Feb 14, 2006 | 14.67 | 14.79 | 14.52 | 14.76 | 26,324 | +0.02(+0.14%) |
Feb 13, 2006 | 14.91 | 15.02 | 14.72 | 14.74 | 18,972 | -0.16(-1.08%) |
Feb 10, 2006 | 14.76 | 14.90 | 14.48 | 14.90 | 25,139 | +0.19(+1.32%) |
Feb 09, 2006 | 14.53 | 14.80 | 14.53 | 14.70 | 20,870 | +0.26(+1.81%) |
Feb 08, 2006 | 14.25 | 14.50 | 14.25 | 14.44 | 25,613 | +0.15(+1.06%) |
Feb 07, 2006 | 14.42 | 14.44 | 14.29 | 14.29 | 10,672 | -0.14(-0.99%) |
Feb 06, 2006 | 14.56 | 14.56 | 14.32 | 14.43 | 13,992 | -0.15(-1.04%) |
Feb 03, 2006 | 14.76 | 14.76 | 14.59 | 14.59 | 18,735 | -0.22(-1.48%) |
Feb 02, 2006 | 15.37 | 15.39 | 14.76 | 14.80 | 39,368 | -0.61(-3.97%) |
Feb 01, 2006 | 15.35 | 15.42 | 15.15 | 15.42 | 13,518 | +0.03(+0.16%) |
Jan 31, 2006 | 15.43 | 15.45 | 15.26 | 15.39 | 15,652 | -0.07(-0.46%) |
Jan 30, 2006 | 15.49 | 15.57 | 15.33 | 15.46 | 13,043 | -0.03(-0.19%) |
Jan 27, 2006 | 15.60 | 15.72 | 15.38 | 15.49 | 24,427 | -0.09(-0.57%) |
Jan 26, 2006 | 14.99 | 15.58 | 14.99 | 15.58 | 23,241 | +0.67(+4.53%) |
Jan 25, 2006 | 14.72 | 14.94 | 14.72 | 14.91 | 14,703 | +0.18(+1.20%) |
Jan 24, 2006 | 14.34 | 14.74 | 14.34 | 14.73 | 17,549 | +0.41(+2.89%) |
Jan 23, 2006 | 14.06 | 14.45 | 14.06 | 14.32 | 13,992 | +0.21(+1.50%) |
Jan 20, 2006 | 14.53 | 14.55 | 14.10 | 14.10 | 9,012 | -0.27(-1.91%) |
Jan 19, 2006 | 14.05 | 14.38 | 14.05 | 14.38 | 19,684 | +0.32(+2.25%) |
Jan 18, 2006 | 14.12 | 14.13 | 14.02 | 14.06 | 12,569 | -0.11(-0.77%) |
Jan 17, 2006 | 14.25 | 14.27 | 14.17 | 14.17 | 7,351 | -0.21(-1.49%) |
Jan 13, 2006 | 14.36 | 14.39 | 14.32 | 14.39 | 7,589 | +0.08(+0.56%) |
Jan 12, 2006 | 14.60 | 14.60 | 14.26 | 14.31 | 20,633 | -0.20(-1.37%) |
Jan 11, 2006 | 14.65 | 14.72 | 14.48 | 14.50 | 22,767 | -0.21(-1.43%) |
Jan 10, 2006 | 14.50 | 14.72 | 14.48 | 14.72 | 9,249 | +0.29(+1.99%) |
Jan 09, 2006 | 14.34 | 14.44 | 14.27 | 14.43 | 12,569 | +0.13(+0.94%) |
Jan 06, 2006 | 14.15 | 14.33 | 14.07 | 14.29 | 19,447 | +0.19(+1.35%) |
Jan 05, 2006 | 13.85 | 14.13 | 13.85 | 14.10 | 19,684 | +0.30(+2.14%) |
Jan 04, 2006 | 13.73 | 13.89 | 13.60 | 13.81 | 27,747 | +0.04(+0.28%) |