Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.70 | 14.77 | 14.40 | 14.76 | 84,793 | +0.20(+1.41%) |
Mar 30, 2006 | 14.53 | 14.56 | 14.36 | 14.56 | 17,006 | +0.07(+0.46%) |
Mar 29, 2006 | 14.33 | 14.69 | 14.33 | 14.49 | 75,819 | +0.13(+0.88%) |
Mar 28, 2006 | 14.37 | 14.50 | 14.36 | 14.36 | 80,229 | -0.03(-0.21%) |
Mar 27, 2006 | 14.21 | 14.39 | 14.21 | 14.39 | 15,769 | +0.15(+1.06%) |
Mar 24, 2006 | 14.10 | 14.24 | 14.07 | 14.24 | 37,018 | +0.20(+1.46%) |
Mar 23, 2006 | 14.04 | 14.06 | 13.96 | 14.04 | 27,718 | -0.07(-0.47%) |
Mar 22, 2006 | 14.03 | 14.22 | 14.03 | 14.10 | 37,179 | +0.08(+0.60%) |
Mar 21, 2006 | 14.20 | 14.20 | 14.01 | 14.02 | 208,311 | -0.22(-1.52%) |
Mar 20, 2006 | 14.19 | 14.24 | 14.10 | 14.24 | 58,378 | +0.02(+0.13%) |
Mar 17, 2006 | 14.32 | 14.39 | 14.19 | 14.22 | 124,082 | -0.03(-0.21%) |
Mar 16, 2006 | 14.32 | 14.32 | 14.19 | 14.25 | 25,982 | +0.04(+0.25%) |
Mar 15, 2006 | 14.34 | 14.34 | 14.16 | 14.21 | 20,647 | -0.08(-0.59%) |
Mar 14, 2006 | 13.95 | 14.30 | 13.95 | 14.30 | 12,552 | +0.21(+1.50%) |
Mar 13, 2006 | 14.22 | 14.34 | 14.04 | 14.09 | 81,424 | -0.10(-0.68%) |
Mar 10, 2006 | 14.22 | 14.27 | 14.07 | 14.18 | 86,503 | -0.05(-0.38%) |
Mar 09, 2006 | 14.28 | 14.38 | 14.21 | 14.24 | 43,551 | +0.01(+0.09%) |
Mar 08, 2006 | 14.35 | 14.38 | 14.22 | 14.22 | 23,653 | -0.08(-0.55%) |
Mar 07, 2006 | 14.22 | 14.36 | 14.22 | 14.30 | 19,890 | +0.06(+0.42%) |
Mar 06, 2006 | 14.22 | 14.28 | 14.22 | 14.24 | 20,725 | +0.00(+0.00%) |
Mar 03, 2006 | 14.22 | 14.47 | 14.22 | 14.24 | 13,387 | +0.01(+0.09%) |
Mar 02, 2006 | 14.26 | 14.28 | 14.22 | 14.23 | 22,395 | -0.07(-0.51%) |
Mar 01, 2006 | 14.22 | 14.31 | 14.19 | 14.30 | 17,130 | +0.02(+0.17%) |
Feb 28, 2006 | 14.54 | 14.42 | 14.20 | 14.28 | 9,789 | -0.26(-1.78%) |
Feb 27, 2006 | 14.41 | 14.55 | 14.30 | 14.54 | 70,504 | +0.08(+0.58%) |
Feb 24, 2006 | 14.15 | 14.45 | 14.14 | 14.45 | 31,008 | +0.19(+1.35%) |
Feb 23, 2006 | 14.30 | 14.37 | 14.18 | 14.26 | 20,983 | -0.05(-0.34%) |
Feb 22, 2006 | 14.04 | 14.42 | 14.04 | 14.31 | 25,192 | +0.26(+1.84%) |
Feb 21, 2006 | 14.15 | 14.15 | 13.89 | 14.05 | 30,168 | -0.19(-1.35%) |
Feb 17, 2006 | 14.37 | 14.45 | 14.13 | 14.24 | 30,337 | -0.07(-0.46%) |
Feb 16, 2006 | 14.29 | 14.31 | 13.98 | 14.31 | 7,966 | +0.00(+0.00%) |
Feb 15, 2006 | 14.16 | 14.31 | 13.98 | 14.31 | 16,456 | +0.15(+1.06%) |
Feb 14, 2006 | 14.16 | 14.29 | 13.92 | 14.16 | 11,366 | +0.07(+0.47%) |
Feb 13, 2006 | 14.18 | 14.27 | 13.94 | 14.09 | 17,933 | -0.05(-0.38%) |
Feb 10, 2006 | 14.10 | 14.19 | 13.94 | 14.15 | 77,926 | -0.12(-0.84%) |
Feb 09, 2006 | 14.21 | 14.29 | 14.21 | 14.27 | 23,876 | +0.16(+1.11%) |
Feb 08, 2006 | 14.01 | 14.16 | 14.01 | 14.11 | 13,859 | +0.16(+1.17%) |
Feb 07, 2006 | 13.91 | 14.05 | 13.89 | 13.95 | 7,409 | +0.09(+0.65%) |
Feb 06, 2006 | 13.86 | 13.91 | 13.63 | 13.86 | 27,794 | -0.11(-0.82%) |
Feb 03, 2006 | 14.02 | 14.14 | 13.88 | 13.97 | 14,151 | -0.05(-0.34%) |
Feb 02, 2006 | 14.21 | 14.37 | 13.98 | 14.02 | 41,071 | -0.25(-1.73%) |
Feb 01, 2006 | 14.07 | 14.27 | 14.04 | 14.27 | 17,049 | +0.00(+0.00%) |
Jan 31, 2006 | 14.20 | 14.31 | 14.10 | 14.27 | 30,734 | +0.07(+0.47%) |
Jan 30, 2006 | 14.27 | 14.34 | 14.16 | 14.20 | 128,414 | -0.17(-1.22%) |
Jan 27, 2006 | 14.25 | 14.46 | 14.25 | 14.38 | 21,897 | +0.04(+0.29%) |
Jan 26, 2006 | 14.45 | 14.45 | 14.26 | 14.33 | 93,734 | -0.02(-0.13%) |
Jan 25, 2006 | 14.25 | 14.39 | 14.22 | 14.35 | 16,871 | +0.02(+0.13%) |
Jan 24, 2006 | 14.45 | 14.45 | 14.19 | 14.33 | 86,139 | +0.03(+0.21%) |
Jan 23, 2006 | 14.41 | 14.45 | 14.21 | 14.30 | 15,806 | +0.07(+0.51%) |
Jan 20, 2006 | 14.46 | 14.46 | 14.16 | 14.23 | 19,056 | -0.17(-1.17%) |
Jan 19, 2006 | 13.92 | 14.40 | 13.92 | 14.40 | 24,226 | +0.38(+2.71%) |
Jan 18, 2006 | 13.86 | 14.10 | 13.86 | 14.02 | 19,439 | +0.10(+0.69%) |
Jan 17, 2006 | 13.97 | 13.97 | 13.74 | 13.92 | 15,646 | -0.14(-0.98%) |
Jan 13, 2006 | 14.10 | 14.19 | 13.87 | 14.06 | 24,327 | -0.18(-1.27%) |
Jan 12, 2006 | 14.25 | 14.34 | 14.16 | 14.24 | 5,975 | -0.03(-0.21%) |
Jan 11, 2006 | 14.50 | 14.54 | 14.27 | 14.27 | 12,768 | -0.28(-1.95%) |
Jan 10, 2006 | 14.26 | 14.56 | 14.22 | 14.56 | 10,928 | +0.24(+1.68%) |
Jan 09, 2006 | 14.17 | 14.39 | 14.01 | 14.32 | 23,544 | +0.15(+1.06%) |
Jan 06, 2006 | 14.16 | 14.24 | 13.93 | 14.16 | 35,245 | +0.03(+0.21%) |
Jan 05, 2006 | 14.01 | 14.15 | 14.01 | 14.13 | 5,498 | +0.08(+0.56%) |
Jan 04, 2006 | 13.75 | 14.16 | 13.75 | 14.06 | 20,226 | +0.10(+0.73%) |