Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.56 | 13.68 | 13.56 | 13.65 | 294,781 | +0.09(+0.66%) |
Mar 30, 2006 | 13.64 | 13.64 | 13.52 | 13.56 | 306,414 | -0.06(-0.44%) |
Mar 29, 2006 | 13.60 | 13.74 | 13.60 | 13.62 | 328,442 | -0.00(-0.03%) |
Mar 28, 2006 | 13.61 | 13.69 | 13.54 | 13.63 | 414,575 | +0.02(+0.18%) |
Mar 27, 2006 | 13.53 | 13.63 | 13.48 | 13.60 | 319,532 | +0.07(+0.51%) |
Mar 24, 2006 | 13.60 | 13.68 | 13.51 | 13.53 | 960,082 | -0.08(-0.62%) |
Mar 23, 2006 | 13.70 | 13.72 | 13.58 | 13.62 | 309,879 | -0.10(-0.71%) |
Mar 22, 2006 | 13.58 | 13.74 | 13.56 | 13.72 | 355,173 | +0.13(+0.95%) |
Mar 21, 2006 | 13.58 | 13.70 | 13.56 | 13.59 | 768,511 | -0.02(-0.15%) |
Mar 20, 2006 | 13.47 | 13.65 | 13.41 | 13.61 | 597,978 | +0.14(+1.02%) |
Mar 17, 2006 | 13.41 | 13.51 | 13.38 | 13.47 | 908,848 | +0.06(+0.45%) |
Mar 16, 2006 | 13.47 | 13.49 | 13.37 | 13.41 | 596,493 | -0.05(-0.39%) |
Mar 15, 2006 | 13.46 | 13.52 | 13.42 | 13.46 | 550,209 | -0.02(-0.18%) |
Mar 14, 2006 | 13.25 | 13.53 | 13.25 | 13.49 | 438,088 | +0.19(+1.46%) |
Mar 13, 2006 | 13.39 | 13.45 | 13.26 | 13.29 | 405,912 | -0.11(-0.84%) |
Mar 10, 2006 | 13.31 | 13.49 | 13.28 | 13.41 | 663,568 | +0.13(+1.00%) |
Mar 09, 2006 | 13.19 | 13.33 | 13.13 | 13.27 | 504,915 | +0.04(+0.34%) |
Mar 08, 2006 | 13.05 | 13.25 | 12.96 | 13.23 | 546,002 | +0.13(+1.02%) |
Mar 07, 2006 | 13.05 | 13.20 | 13.01 | 13.09 | 722,970 | +0.01(+0.06%) |
Mar 06, 2006 | 13.27 | 13.27 | 13.01 | 13.09 | 488,827 | -0.23(-1.70%) |
Mar 03, 2006 | 13.15 | 13.37 | 13.08 | 13.31 | 906,621 | +0.17(+1.29%) |
Mar 02, 2006 | 13.23 | 13.69 | 13.13 | 13.14 | 1,379,361 | -0.03(-0.25%) |
Mar 01, 2006 | 13.53 | 13.70 | 12.99 | 13.18 | 3,629,949 | -0.83(-5.91%) |
Feb 28, 2006 | 14.52 | 14.46 | 13.91 | 14.00 | 783,114 | -0.51(-3.53%) |
Feb 27, 2006 | 14.36 | 14.54 | 14.36 | 14.52 | 298,494 | +0.19(+1.35%) |
Feb 24, 2006 | 14.16 | 14.32 | 14.08 | 14.32 | 403,685 | +0.11(+0.74%) |
Feb 23, 2006 | 14.42 | 14.43 | 14.17 | 14.22 | 348,491 | -0.25(-1.76%) |
Feb 22, 2006 | 14.24 | 14.48 | 14.23 | 14.47 | 382,152 | +0.21(+1.47%) |
Feb 21, 2006 | 14.20 | 14.27 | 14.11 | 14.26 | 371,756 | +0.00(+0.00%) |
Feb 17, 2006 | 14.24 | 14.29 | 14.13 | 14.26 | 181,918 | +0.04(+0.28%) |
Feb 16, 2006 | 14.00 | 14.23 | 14.00 | 14.22 | 305,177 | +0.13(+0.89%) |
Feb 15, 2006 | 14.04 | 14.16 | 13.95 | 14.10 | 294,039 | +0.04(+0.29%) |
Feb 14, 2006 | 13.74 | 14.14 | 13.70 | 14.06 | 398,735 | +0.25(+1.78%) |
Feb 13, 2006 | 13.80 | 13.87 | 13.76 | 13.81 | 171,275 | -0.07(-0.49%) |
Feb 10, 2006 | 13.82 | 13.92 | 13.72 | 13.88 | 214,836 | +0.00(+0.03%) |
Feb 09, 2006 | 13.92 | 14.00 | 13.83 | 13.87 | 253,943 | -0.01(-0.06%) |
Feb 08, 2006 | 13.81 | 14.00 | 13.75 | 13.88 | 429,921 | +0.07(+0.50%) |
Feb 07, 2006 | 13.83 | 13.84 | 13.73 | 13.81 | 508,876 | +0.00(+0.00%) |
Feb 06, 2006 | 13.73 | 13.83 | 13.69 | 13.81 | 285,624 | +0.05(+0.35%) |
Feb 03, 2006 | 13.70 | 13.83 | 13.65 | 13.77 | 435,118 | +0.02(+0.12%) |
Feb 02, 2006 | 13.80 | 13.96 | 13.70 | 13.75 | 295,276 | -0.10(-0.73%) |
Feb 01, 2006 | 13.86 | 13.92 | 13.74 | 13.85 | 734,603 | -0.11(-0.78%) |
Jan 31, 2006 | 13.66 | 14.00 | 13.60 | 13.96 | 695,992 | +0.20(+1.47%) |
Jan 30, 2006 | 13.82 | 13.82 | 13.71 | 13.76 | 450,959 | -0.10(-0.70%) |
Jan 27, 2006 | 13.64 | 13.87 | 13.66 | 13.85 | 489,075 | +0.21(+1.57%) |
Jan 26, 2006 | 13.68 | 13.71 | 13.53 | 13.64 | 436,851 | +0.02(+0.12%) |
Jan 25, 2006 | 13.64 | 13.72 | 13.49 | 13.62 | 544,269 | +0.00(+0.03%) |
Jan 24, 2006 | 13.31 | 13.63 | 13.29 | 13.62 | 577,683 | +0.29(+2.18%) |
Jan 23, 2006 | 13.23 | 13.34 | 13.13 | 13.33 | 712,822 | +0.16(+1.20%) |
Jan 20, 2006 | 13.39 | 13.39 | 13.11 | 13.17 | 589,316 | -0.22(-1.63%) |
Jan 19, 2006 | 13.06 | 13.39 | 12.96 | 13.39 | 323,740 | +0.34(+2.57%) |
Jan 18, 2006 | 12.99 | 13.11 | 12.93 | 13.05 | 217,311 | +0.00(+0.03%) |
Jan 17, 2006 | 13.05 | 13.08 | 12.96 | 13.05 | 243,795 | -0.08(-0.62%) |
Jan 13, 2006 | 13.20 | 13.30 | 13.13 | 13.13 | 209,639 | -0.11(-0.79%) |
Jan 12, 2006 | 13.43 | 13.43 | 13.22 | 13.24 | 372,499 | -0.16(-1.18%) |
Jan 11, 2006 | 13.38 | 13.41 | 13.27 | 13.39 | 347,500 | -0.05(-0.39%) |
Jan 10, 2006 | 13.29 | 13.47 | 13.23 | 13.45 | 581,890 | +0.00(+0.00%) |
Jan 09, 2006 | 13.41 | 13.47 | 13.35 | 13.45 | 314,829 | +0.10(+0.76%) |
Jan 06, 2006 | 13.21 | 13.40 | 13.11 | 13.35 | 397,992 | +0.07(+0.55%) |
Jan 05, 2006 | 13.18 | 13.41 | 13.05 | 13.27 | 924,936 | +0.09(+0.67%) |
Jan 04, 2006 | 13.08 | 13.20 | 13.05 | 13.18 | 431,653 | +0.07(+0.52%) |