Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.95 | 13.98 | 13.64 | 13.72 | 399,861 | -0.27(-1.92%) |
Mar 30, 2006 | 14.10 | 14.19 | 13.92 | 13.99 | 422,241 | -0.09(-0.64%) |
Mar 29, 2006 | 14.06 | 14.18 | 13.87 | 14.08 | 538,320 | -0.01(-0.10%) |
Mar 28, 2006 | 13.94 | 14.16 | 13.93 | 14.10 | 472,969 | +0.16(+1.15%) |
Mar 27, 2006 | 13.91 | 13.95 | 13.85 | 13.93 | 445,815 | +0.04(+0.31%) |
Mar 24, 2006 | 13.77 | 13.91 | 13.76 | 13.89 | 463,122 | +0.12(+0.90%) |
Mar 23, 2006 | 13.59 | 13.80 | 13.57 | 13.77 | 507,286 | +0.23(+1.68%) |
Mar 22, 2006 | 13.45 | 13.66 | 13.29 | 13.54 | 660,964 | +0.34(+2.59%) |
Mar 21, 2006 | 13.09 | 13.49 | 13.08 | 13.20 | 500,124 | +0.09(+0.66%) |
Mar 20, 2006 | 13.24 | 13.29 | 13.06 | 13.11 | 530,561 | -0.23(-1.73%) |
Mar 17, 2006 | 13.47 | 13.59 | 13.16 | 13.34 | 616,800 | -0.20(-1.51%) |
Mar 16, 2006 | 13.39 | 13.62 | 13.32 | 13.55 | 495,051 | +0.10(+0.77%) |
Mar 15, 2006 | 13.30 | 13.49 | 13.29 | 13.44 | 514,149 | +0.17(+1.26%) |
Mar 14, 2006 | 13.10 | 13.38 | 13.07 | 13.27 | 549,958 | +0.18(+1.36%) |
Mar 13, 2006 | 12.68 | 13.15 | 12.68 | 13.10 | 601,582 | +0.42(+3.28%) |
Mar 10, 2006 | 12.74 | 12.94 | 12.60 | 12.68 | 479,236 | -0.07(-0.53%) |
Mar 09, 2006 | 12.60 | 12.87 | 12.55 | 12.75 | 846,869 | +0.22(+1.79%) |
Mar 08, 2006 | 12.63 | 12.76 | 12.06 | 12.52 | 1,847,119 | -0.24(-1.92%) |
Mar 07, 2006 | 13.10 | 13.11 | 12.73 | 12.77 | 852,837 | -0.34(-2.58%) |
Mar 06, 2006 | 13.45 | 13.45 | 13.02 | 13.11 | 630,825 | -0.38(-2.83%) |
Mar 03, 2006 | 13.54 | 13.65 | 13.45 | 13.49 | 495,648 | -0.05(-0.40%) |
Mar 02, 2006 | 13.51 | 13.71 | 13.40 | 13.54 | 530,561 | +0.08(+0.57%) |
Mar 01, 2006 | 13.37 | 13.47 | 13.35 | 13.46 | 399,562 | +0.14(+1.03%) |
Feb 28, 2006 | 13.34 | 13.34 | 13.00 | 13.33 | 1,019,347 | -0.01(-0.07%) |
Feb 27, 2006 | 13.67 | 13.71 | 13.32 | 13.34 | 775,849 | -0.47(-3.40%) |
Feb 24, 2006 | 13.72 | 13.86 | 13.66 | 13.81 | 643,955 | +0.03(+0.22%) |
Feb 23, 2006 | 13.76 | 13.94 | 13.67 | 13.78 | 723,032 | +0.01(+0.10%) |
Feb 22, 2006 | 14.18 | 14.18 | 13.74 | 13.76 | 743,622 | -0.43(-3.00%) |
Feb 21, 2006 | 14.23 | 14.24 | 14.07 | 14.19 | 1,030,985 | +0.37(+2.64%) |
Feb 17, 2006 | 13.81 | 13.95 | 13.66 | 13.82 | 755,259 | +0.33(+2.41%) |
Feb 16, 2006 | 13.29 | 13.57 | 13.15 | 13.50 | 726,314 | +0.36(+2.75%) |
Feb 15, 2006 | 13.02 | 13.47 | 12.99 | 13.14 | 1,290,596 | +0.25(+1.92%) |
Feb 14, 2006 | 13.36 | 13.37 | 12.63 | 12.89 | 2,492,268 | -0.52(-3.85%) |
Feb 13, 2006 | 13.52 | 13.74 | 13.35 | 13.40 | 718,556 | -0.20(-1.48%) |
Feb 10, 2006 | 13.68 | 13.74 | 13.29 | 13.61 | 1,356,543 | -0.13(-0.98%) |
Feb 09, 2006 | 14.29 | 14.41 | 13.61 | 13.74 | 1,051,574 | -0.44(-3.07%) |
Feb 08, 2006 | 14.38 | 14.42 | 13.93 | 14.18 | 839,409 | -0.14(-1.01%) |
Feb 07, 2006 | 14.91 | 14.91 | 14.23 | 14.32 | 762,123 | -0.59(-3.98%) |
Feb 06, 2006 | 14.64 | 15.09 | 14.62 | 14.91 | 656,488 | +0.27(+1.83%) |
Feb 03, 2006 | 14.75 | 14.83 | 14.51 | 14.64 | 612,622 | -0.08(-0.52%) |
Feb 02, 2006 | 15.12 | 15.16 | 14.64 | 14.72 | 811,956 | -0.40(-2.64%) |
Feb 01, 2006 | 15.16 | 15.17 | 14.92 | 15.12 | 1,170,339 | +0.01(+0.09%) |
Jan 31, 2006 | 15.15 | 15.15 | 15.03 | 15.11 | 719,153 | -0.01(-0.04%) |
Jan 30, 2006 | 15.08 | 15.21 | 15.05 | 15.11 | 884,767 | +0.03(+0.22%) |
Jan 27, 2006 | 15.05 | 15.25 | 15.05 | 15.08 | 525,489 | -0.12(-0.82%) |
Jan 26, 2006 | 15.08 | 15.23 | 15.02 | 15.20 | 723,032 | +0.12(+0.78%) |
Jan 25, 2006 | 15.25 | 15.37 | 15.05 | 15.09 | 1,123,490 | -0.27(-1.75%) |
Jan 24, 2006 | 15.26 | 15.41 | 15.08 | 15.36 | 916,696 | +0.10(+0.64%) |
Jan 23, 2006 | 15.19 | 15.33 | 15.06 | 15.26 | 922,962 | +0.09(+0.62%) |
Jan 20, 2006 | 15.17 | 15.41 | 15.09 | 15.16 | 984,732 | +0.09(+0.60%) |
Jan 19, 2006 | 14.61 | 15.10 | 14.58 | 15.07 | 798,230 | +0.46(+3.16%) |
Jan 18, 2006 | 14.86 | 14.94 | 14.44 | 14.61 | 862,088 | -0.18(-1.25%) |
Jan 17, 2006 | 14.48 | 14.82 | 14.35 | 14.80 | 921,470 | +0.59(+4.18%) |
Jan 13, 2006 | 14.12 | 14.29 | 14.11 | 14.20 | 438,653 | +0.01(+0.09%) |
Jan 12, 2006 | 14.33 | 14.38 | 14.15 | 14.19 | 851,942 | -0.02(-0.12%) |
Jan 11, 2006 | 14.26 | 14.30 | 14.09 | 14.21 | 608,445 | +0.01(+0.09%) |
Jan 10, 2006 | 14.08 | 14.36 | 14.08 | 14.19 | 844,781 | +0.02(+0.17%) |
Jan 09, 2006 | 14.39 | 14.41 | 14.07 | 14.17 | 952,206 | -0.22(-1.56%) |
Jan 06, 2006 | 14.44 | 14.64 | 14.38 | 14.39 | 719,153 | +0.07(+0.47%) |
Jan 05, 2006 | 14.54 | 14.55 | 14.13 | 14.33 | 779,132 | -0.30(-2.04%) |
Jan 04, 2006 | 14.67 | 14.67 | 14.48 | 14.62 | 563,386 | -0.05(-0.32%) |