Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.87 | 13.91 | 13.57 | 13.65 | 402,008 | -0.27(-1.92%) |
Mar 30, 2006 | 14.02 | 14.12 | 13.85 | 13.92 | 424,509 | -0.09(-0.64%) |
Mar 29, 2006 | 13.98 | 14.10 | 13.80 | 14.01 | 541,211 | -0.01(-0.09%) |
Mar 28, 2006 | 13.86 | 14.08 | 13.85 | 14.02 | 475,510 | +0.16(+1.15%) |
Mar 27, 2006 | 13.84 | 13.88 | 13.78 | 13.86 | 448,209 | +0.04(+0.31%) |
Mar 24, 2006 | 13.70 | 13.83 | 13.69 | 13.82 | 465,609 | +0.12(+0.90%) |
Mar 23, 2006 | 13.52 | 13.72 | 13.50 | 13.69 | 510,010 | +0.23(+1.68%) |
Mar 22, 2006 | 13.38 | 13.58 | 13.22 | 13.47 | 664,514 | +0.34(+2.59%) |
Mar 21, 2006 | 13.02 | 13.42 | 13.01 | 13.13 | 502,810 | +0.09(+0.66%) |
Mar 20, 2006 | 13.17 | 13.22 | 12.99 | 13.04 | 533,411 | -0.23(-1.73%) |
Mar 17, 2006 | 13.40 | 13.52 | 13.09 | 13.27 | 620,113 | -0.20(-1.51%) |
Mar 16, 2006 | 13.32 | 13.55 | 13.25 | 13.47 | 497,710 | +0.10(+0.77%) |
Mar 15, 2006 | 13.23 | 13.41 | 13.22 | 13.37 | 516,911 | +0.17(+1.26%) |
Mar 14, 2006 | 13.03 | 13.31 | 13.00 | 13.20 | 552,911 | +0.18(+1.36%) |
Mar 13, 2006 | 12.62 | 13.08 | 12.62 | 13.03 | 604,812 | +0.41(+3.28%) |
Mar 10, 2006 | 12.67 | 12.87 | 12.53 | 12.61 | 481,810 | -0.07(-0.53%) |
Mar 09, 2006 | 12.53 | 12.80 | 12.48 | 12.68 | 851,418 | +0.22(+1.79%) |
Mar 08, 2006 | 12.57 | 12.70 | 12.00 | 12.46 | 1,857,039 | -0.24(-1.92%) |
Mar 07, 2006 | 13.03 | 13.04 | 12.67 | 12.70 | 857,418 | -0.34(-2.58%) |
Mar 06, 2006 | 13.38 | 13.38 | 12.95 | 13.04 | 634,213 | -0.38(-2.83%) |
Mar 03, 2006 | 13.47 | 13.58 | 13.38 | 13.42 | 498,310 | -0.05(-0.40%) |
Mar 02, 2006 | 13.43 | 13.63 | 13.33 | 13.47 | 533,411 | +0.08(+0.57%) |
Mar 01, 2006 | 13.30 | 13.40 | 13.28 | 13.39 | 401,708 | +0.14(+1.03%) |
Feb 28, 2006 | 13.27 | 13.27 | 12.93 | 13.26 | 1,024,821 | -0.01(-0.08%) |
Feb 27, 2006 | 13.60 | 13.64 | 13.25 | 13.27 | 780,016 | -0.47(-3.40%) |
Feb 24, 2006 | 13.65 | 13.78 | 13.58 | 13.73 | 647,413 | +0.03(+0.22%) |
Feb 23, 2006 | 13.69 | 13.87 | 13.60 | 13.70 | 726,915 | +0.01(+0.10%) |
Feb 22, 2006 | 14.10 | 14.10 | 13.67 | 13.69 | 747,615 | -0.42(-3.00%) |
Feb 21, 2006 | 14.15 | 14.16 | 14.00 | 14.11 | 1,036,522 | +0.36(+2.64%) |
Feb 17, 2006 | 13.73 | 13.87 | 13.58 | 13.75 | 759,316 | +0.32(+2.41%) |
Feb 16, 2006 | 13.22 | 13.50 | 13.08 | 13.43 | 730,215 | +0.36(+2.76%) |
Feb 15, 2006 | 12.95 | 13.40 | 12.92 | 13.07 | 1,297,527 | +0.25(+1.92%) |
Feb 14, 2006 | 13.29 | 13.30 | 12.57 | 12.82 | 2,505,653 | -0.51(-3.85%) |
Feb 13, 2006 | 13.45 | 13.67 | 13.28 | 13.33 | 722,415 | -0.20(-1.48%) |
Feb 10, 2006 | 13.61 | 13.67 | 13.22 | 13.53 | 1,363,829 | -0.13(-0.98%) |
Feb 09, 2006 | 14.22 | 14.33 | 13.53 | 13.67 | 1,057,222 | -0.43(-3.07%) |
Feb 08, 2006 | 14.30 | 14.34 | 13.86 | 14.10 | 843,918 | -0.14(-1.01%) |
Feb 07, 2006 | 14.83 | 14.83 | 14.15 | 14.24 | 766,216 | -0.59(-3.98%) |
Feb 06, 2006 | 14.57 | 15.01 | 14.54 | 14.83 | 660,014 | +0.27(+1.83%) |
Feb 03, 2006 | 14.67 | 14.75 | 14.44 | 14.57 | 615,913 | -0.08(-0.52%) |
Feb 02, 2006 | 15.04 | 15.08 | 14.57 | 14.64 | 816,317 | -0.40(-2.64%) |
Feb 01, 2006 | 15.08 | 15.09 | 14.84 | 15.04 | 1,176,625 | +0.01(+0.09%) |
Jan 31, 2006 | 15.07 | 15.07 | 14.95 | 15.03 | 723,015 | -0.01(-0.04%) |
Jan 30, 2006 | 15.00 | 15.13 | 14.97 | 15.03 | 889,519 | +0.03(+0.22%) |
Jan 27, 2006 | 14.97 | 15.17 | 14.97 | 15.00 | 528,311 | -0.12(-0.82%) |
Jan 26, 2006 | 15.00 | 15.15 | 14.94 | 15.12 | 726,915 | +0.12(+0.78%) |
Jan 25, 2006 | 15.17 | 15.28 | 14.97 | 15.01 | 1,129,524 | -0.27(-1.75%) |
Jan 24, 2006 | 15.18 | 15.33 | 15.00 | 15.27 | 921,619 | +0.10(+0.64%) |
Jan 23, 2006 | 15.11 | 15.25 | 14.98 | 15.18 | 927,919 | +0.09(+0.62%) |
Jan 20, 2006 | 15.09 | 15.33 | 15.01 | 15.08 | 990,021 | +0.09(+0.60%) |
Jan 19, 2006 | 14.53 | 15.02 | 14.50 | 14.99 | 802,517 | +0.46(+3.17%) |
Jan 18, 2006 | 14.78 | 14.86 | 14.37 | 14.53 | 866,718 | -0.18(-1.25%) |
Jan 17, 2006 | 14.40 | 14.74 | 14.28 | 14.72 | 926,419 | +0.59(+4.18%) |
Jan 13, 2006 | 14.05 | 14.22 | 14.03 | 14.13 | 441,009 | +0.01(+0.09%) |
Jan 12, 2006 | 14.25 | 14.30 | 14.07 | 14.11 | 856,518 | -0.02(-0.12%) |
Jan 11, 2006 | 14.19 | 14.22 | 14.01 | 14.13 | 611,713 | +0.01(+0.09%) |
Jan 10, 2006 | 14.01 | 14.28 | 14.00 | 14.12 | 849,318 | +0.02(+0.17%) |
Jan 09, 2006 | 14.32 | 14.33 | 14.00 | 14.09 | 957,320 | -0.22(-1.56%) |
Jan 06, 2006 | 14.37 | 14.56 | 14.30 | 14.32 | 723,015 | +0.07(+0.47%) |
Jan 05, 2006 | 14.47 | 14.47 | 14.06 | 14.25 | 783,316 | -0.30(-2.04%) |
Jan 04, 2006 | 14.60 | 14.60 | 14.41 | 14.55 | 566,412 | -0.05(-0.32%) |