Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.48 | 14.79 | 14.48 | 14.79 | 16,288 | +0.17(+1.15%) |
Mar 30, 2006 | 14.42 | 14.63 | 14.42 | 14.63 | 14,875 | +0.09(+0.60%) |
Mar 29, 2006 | 14.48 | 14.67 | 14.41 | 14.54 | 32,153 | +0.21(+1.50%) |
Mar 28, 2006 | 14.41 | 14.53 | 14.32 | 14.32 | 16,830 | -0.09(-0.65%) |
Mar 27, 2006 | 14.60 | 14.61 | 14.36 | 14.42 | 9,867 | -0.06(-0.44%) |
Mar 24, 2006 | 14.53 | 14.53 | 14.33 | 14.48 | 12,049 | +0.07(+0.48%) |
Mar 23, 2006 | 14.52 | 14.52 | 14.32 | 14.41 | 2,237 | -0.08(-0.56%) |
Mar 22, 2006 | 14.41 | 14.53 | 14.33 | 14.49 | 17,553 | +0.02(+0.12%) |
Mar 21, 2006 | 14.38 | 14.66 | 14.35 | 14.48 | 43,524 | -0.05(-0.32%) |
Mar 20, 2006 | 14.41 | 14.65 | 14.41 | 14.52 | 33,054 | -0.15(-1.03%) |
Mar 17, 2006 | 14.77 | 14.81 | 14.67 | 14.67 | 146,941 | -0.02(-0.16%) |
Mar 16, 2006 | 14.52 | 14.70 | 14.38 | 14.70 | 15,823 | +0.20(+1.36%) |
Mar 15, 2006 | 14.49 | 14.50 | 14.23 | 14.50 | 7,380 | +0.10(+0.73%) |
Mar 14, 2006 | 14.04 | 14.41 | 14.04 | 14.39 | 22,521 | +0.04(+0.28%) |
Mar 13, 2006 | 14.29 | 14.56 | 14.20 | 14.35 | 18,897 | +0.15(+1.02%) |
Mar 10, 2006 | 14.00 | 14.21 | 13.98 | 14.21 | 8,332 | +0.23(+1.62%) |
Mar 09, 2006 | 14.14 | 14.17 | 13.95 | 13.98 | 22,381 | -0.06(-0.45%) |
Mar 08, 2006 | 13.99 | 14.18 | 13.99 | 14.05 | 10,051 | +0.03(+0.21%) |
Mar 07, 2006 | 14.18 | 14.27 | 14.02 | 14.02 | 29,127 | -0.16(-1.15%) |
Mar 06, 2006 | 14.18 | 14.28 | 14.12 | 14.18 | 45,064 | -0.02(-0.16%) |
Mar 03, 2006 | 14.18 | 14.48 | 14.18 | 14.20 | 23,968 | -0.09(-0.61%) |
Mar 02, 2006 | 14.35 | 14.50 | 14.16 | 14.29 | 11,512 | -0.35(-2.42%) |
Mar 01, 2006 | 14.31 | 14.64 | 14.31 | 14.64 | 6,899 | +0.42(+2.98%) |
Feb 28, 2006 | 14.50 | 14.47 | 14.16 | 14.22 | 9,803 | -0.28(-1.92%) |
Feb 27, 2006 | 14.31 | 14.53 | 14.24 | 14.50 | 13,247 | +0.19(+1.34%) |
Feb 24, 2006 | 14.16 | 14.31 | 14.13 | 14.31 | 6,592 | +0.07(+0.49%) |
Feb 23, 2006 | 14.40 | 14.79 | 14.18 | 14.24 | 13,488 | -0.29(-2.00%) |
Feb 22, 2006 | 14.43 | 14.69 | 14.33 | 14.53 | 8,442 | +0.26(+1.79%) |
Feb 21, 2006 | 14.35 | 14.49 | 14.13 | 14.27 | 9,235 | -0.17(-1.17%) |
Feb 17, 2006 | 14.84 | 14.84 | 14.44 | 14.44 | 21,376 | -0.28(-1.90%) |
Feb 16, 2006 | 14.52 | 14.74 | 14.52 | 14.72 | 8,776 | +0.02(+0.12%) |
Feb 15, 2006 | 14.70 | 14.74 | 14.69 | 14.70 | 7,721 | +0.13(+0.92%) |
Feb 14, 2006 | 14.26 | 14.67 | 14.13 | 14.57 | 5,193 | +0.44(+3.13%) |
Feb 13, 2006 | 14.34 | 14.34 | 14.13 | 14.13 | 4,823 | -0.14(-0.98%) |
Feb 10, 2006 | 14.47 | 14.47 | 14.24 | 14.27 | 4,945 | -0.25(-1.72%) |
Feb 09, 2006 | 14.66 | 14.78 | 14.51 | 14.52 | 9,757 | -0.02(-0.16%) |
Feb 08, 2006 | 14.25 | 14.73 | 14.24 | 14.54 | 4,804 | +0.05(+0.36%) |
Feb 07, 2006 | 14.29 | 14.49 | 14.01 | 14.49 | 24,355 | +0.24(+1.67%) |
Feb 06, 2006 | 14.12 | 14.25 | 14.12 | 14.25 | 10,325 | +0.12(+0.82%) |
Feb 03, 2006 | 14.16 | 14.20 | 14.12 | 14.13 | 3,787 | -0.23(-1.58%) |
Feb 02, 2006 | 14.84 | 14.84 | 14.12 | 14.36 | 33,935 | -0.65(-4.34%) |
Feb 01, 2006 | 14.59 | 15.28 | 14.59 | 15.01 | 2,295 | +0.25(+1.69%) |
Jan 31, 2006 | 14.95 | 15.12 | 14.56 | 14.76 | 10,049 | +0.03(+0.24%) |
Jan 30, 2006 | 15.32 | 15.32 | 14.62 | 14.72 | 8,568 | -0.55(-3.58%) |
Jan 27, 2006 | 15.25 | 15.32 | 15.18 | 15.27 | 13,713 | +0.08(+0.50%) |
Jan 26, 2006 | 15.11 | 15.20 | 15.02 | 15.20 | 10,457 | +0.19(+1.24%) |
Jan 25, 2006 | 15.12 | 15.12 | 14.82 | 15.01 | 3,543 | -0.02(-0.12%) |
Jan 24, 2006 | 14.79 | 15.11 | 14.73 | 15.03 | 9,719 | +0.40(+2.70%) |
Jan 23, 2006 | 14.21 | 14.73 | 14.21 | 14.63 | 5,608 | +0.31(+2.15%) |
Jan 20, 2006 | 14.79 | 14.79 | 14.17 | 14.32 | 15,706 | -0.46(-3.14%) |
Jan 19, 2006 | 14.78 | 14.79 | 14.73 | 14.79 | 1,555 | +0.37(+2.58%) |
Jan 18, 2006 | 14.38 | 14.60 | 14.38 | 14.42 | 5,859 | +0.03(+0.24%) |
Jan 17, 2006 | 14.49 | 14.70 | 14.24 | 14.38 | 5,329 | -0.29(-1.98%) |
Jan 13, 2006 | 14.92 | 14.93 | 14.64 | 14.67 | 6,195 | +0.01(+0.08%) |
Jan 12, 2006 | 15.07 | 15.07 | 14.66 | 14.66 | 2,065 | -0.31(-2.06%) |
Jan 11, 2006 | 15.07 | 15.07 | 14.71 | 14.97 | 19,571 | -0.09(-0.62%) |
Jan 10, 2006 | 14.71 | 15.07 | 14.71 | 15.06 | 6,714 | +0.19(+1.29%) |
Jan 09, 2006 | 14.71 | 15.03 | 14.66 | 14.87 | 14,051 | +0.28(+1.91%) |
Jan 06, 2006 | 14.96 | 14.96 | 14.55 | 14.59 | 9,755 | -0.08(-0.55%) |
Jan 05, 2006 | 14.82 | 14.82 | 14.46 | 14.67 | 39,258 | +0.12(+0.80%) |
Jan 04, 2006 | 14.11 | 14.65 | 14.11 | 14.56 | 9,427 | +0.38(+2.66%) |