Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.76 | 14.88 | 14.60 | 14.88 | 323,776 | +0.13(+0.86%) |
Mar 30, 2006 | 14.88 | 14.89 | 14.60 | 14.75 | 383,174 | -0.13(-0.88%) |
Mar 29, 2006 | 14.07 | 15.10 | 14.07 | 14.88 | 447,231 | -0.10(-0.66%) |
Mar 28, 2006 | 14.91 | 15.04 | 14.90 | 14.98 | 504,300 | +0.09(+0.60%) |
Mar 27, 2006 | 15.00 | 15.01 | 14.84 | 14.89 | 409,671 | -0.11(-0.71%) |
Mar 24, 2006 | 14.95 | 15.08 | 14.91 | 15.00 | 527,884 | +0.06(+0.39%) |
Mar 23, 2006 | 14.78 | 14.94 | 14.77 | 14.94 | 608,828 | +0.16(+1.12%) |
Mar 22, 2006 | 14.46 | 14.80 | 14.45 | 14.78 | 561,077 | +0.34(+2.33%) |
Mar 21, 2006 | 14.68 | 14.73 | 14.44 | 14.44 | 564,571 | -0.26(-1.78%) |
Mar 20, 2006 | 14.83 | 14.94 | 14.69 | 14.70 | 582,332 | -0.13(-0.88%) |
Mar 17, 2006 | 14.79 | 14.95 | 14.65 | 14.83 | 1,122,446 | +0.08(+0.54%) |
Mar 16, 2006 | 14.68 | 14.81 | 14.63 | 14.75 | 393,948 | +0.07(+0.49%) |
Mar 15, 2006 | 14.50 | 14.71 | 14.43 | 14.68 | 454,510 | +0.21(+1.42%) |
Mar 14, 2006 | 14.41 | 14.61 | 14.35 | 14.47 | 547,101 | +0.07(+0.45%) |
Mar 13, 2006 | 14.32 | 14.47 | 14.32 | 14.41 | 495,565 | +0.13(+0.89%) |
Mar 10, 2006 | 14.25 | 14.34 | 14.17 | 14.28 | 367,743 | +0.09(+0.65%) |
Mar 09, 2006 | 14.27 | 14.34 | 14.18 | 14.19 | 583,788 | -0.05(-0.36%) |
Mar 08, 2006 | 14.17 | 14.30 | 14.07 | 14.24 | 772,464 | +0.13(+0.90%) |
Mar 07, 2006 | 14.18 | 14.24 | 14.06 | 14.11 | 1,002,485 | -0.07(-0.48%) |
Mar 06, 2006 | 13.41 | 14.42 | 14.08 | 14.18 | 536,328 | +0.10(+0.71%) |
Mar 03, 2006 | 14.08 | 14.18 | 13.99 | 14.08 | 663,276 | +0.00(+0.00%) |
Mar 02, 2006 | 14.16 | 14.20 | 14.05 | 14.08 | 1,237,748 | -0.09(-0.61%) |
Mar 01, 2006 | 14.24 | 14.29 | 14.11 | 14.17 | 738,397 | -0.07(-0.51%) |
Feb 28, 2006 | 14.19 | 14.30 | 13.95 | 14.24 | 824,874 | +0.05(+0.34%) |
Feb 27, 2006 | 14.12 | 14.25 | 14.08 | 14.19 | 370,654 | +0.11(+0.76%) |
Feb 24, 2006 | 14.17 | 14.19 | 14.01 | 14.08 | 381,719 | -0.09(-0.63%) |
Feb 23, 2006 | 14.20 | 14.20 | 13.98 | 14.17 | 826,621 | -0.02(-0.12%) |
Feb 22, 2006 | 14.14 | 14.24 | 14.08 | 14.19 | 474,018 | +0.05(+0.34%) |
Feb 21, 2006 | 14.15 | 14.17 | 14.04 | 14.14 | 355,514 | -0.02(-0.15%) |
Feb 17, 2006 | 14.13 | 14.21 | 14.05 | 14.16 | 435,584 | +0.05(+0.34%) |
Feb 16, 2006 | 14.15 | 14.24 | 14.08 | 14.12 | 433,255 | -0.05(-0.34%) |
Feb 15, 2006 | 14.05 | 14.20 | 14.01 | 14.16 | 435,876 | +0.07(+0.51%) |
Feb 14, 2006 | 14.11 | 14.25 | 14.01 | 14.09 | 582,041 | +0.01(+0.05%) |
Feb 13, 2006 | 14.05 | 14.12 | 13.96 | 14.08 | 411,126 | +0.01(+0.07%) |
Feb 10, 2006 | 14.08 | 14.18 | 14.07 | 14.07 | 448,978 | -0.04(-0.32%) |
Feb 09, 2006 | 14.18 | 14.32 | 14.11 | 14.12 | 312,130 | -0.07(-0.46%) |
Feb 08, 2006 | 14.14 | 14.25 | 13.89 | 14.18 | 496,147 | +0.06(+0.44%) |
Feb 07, 2006 | 14.14 | 14.36 | 14.12 | 14.12 | 669,100 | -0.10(-0.68%) |
Feb 06, 2006 | 14.33 | 14.38 | 14.15 | 14.22 | 465,575 | -0.12(-0.86%) |
Feb 03, 2006 | 14.49 | 14.49 | 14.18 | 14.34 | 815,265 | -0.18(-1.23%) |
Feb 02, 2006 | 14.79 | 14.83 | 14.44 | 14.52 | 730,536 | -0.14(-0.96%) |
Feb 01, 2006 | 14.89 | 14.90 | 14.62 | 14.66 | 758,197 | -0.26(-1.75%) |
Jan 31, 2006 | 15.03 | 15.04 | 14.85 | 14.92 | 614,652 | -0.16(-1.05%) |
Jan 30, 2006 | 15.18 | 15.18 | 15.04 | 15.08 | 300,483 | -0.13(-0.84%) |
Jan 27, 2006 | 15.05 | 15.27 | 14.96 | 15.21 | 458,004 | +0.16(+1.07%) |
Jan 26, 2006 | 15.11 | 15.11 | 14.99 | 15.05 | 388,998 | -0.06(-0.41%) |
Jan 25, 2006 | 15.25 | 15.28 | 15.02 | 15.11 | 391,909 | -0.11(-0.74%) |
Jan 24, 2006 | 15.08 | 15.22 | 14.98 | 15.22 | 878,157 | +0.13(+0.84%) |
Jan 23, 2006 | 14.92 | 15.10 | 14.84 | 15.09 | 904,071 | +0.16(+1.06%) |
Jan 20, 2006 | 15.42 | 15.42 | 14.92 | 14.94 | 656,871 | -0.38(-2.49%) |
Jan 19, 2006 | 15.18 | 15.41 | 15.13 | 15.32 | 523,808 | +0.15(+1.00%) |
Jan 18, 2006 | 15.09 | 15.28 | 15.08 | 15.17 | 474,309 | +0.01(+0.09%) |
Jan 17, 2006 | 15.32 | 15.35 | 15.15 | 15.15 | 406,759 | -0.21(-1.39%) |
Jan 13, 2006 | 15.29 | 15.41 | 15.17 | 15.37 | 629,210 | +0.04(+0.29%) |
Jan 12, 2006 | 15.37 | 15.47 | 15.31 | 15.32 | 537,784 | -0.08(-0.54%) |
Jan 11, 2006 | 15.40 | 15.49 | 15.23 | 15.40 | 477,803 | +0.16(+1.06%) |
Jan 10, 2006 | 15.02 | 15.32 | 15.01 | 15.24 | 613,778 | +0.24(+1.63%) |
Jan 09, 2006 | 14.88 | 15.03 | 14.84 | 15.00 | 320,282 | +0.11(+0.74%) |
Jan 06, 2006 | 14.82 | 14.89 | 14.74 | 14.89 | 509,832 | +0.11(+0.74%) |
Jan 05, 2006 | 14.58 | 14.82 | 14.58 | 14.78 | 339,208 | +0.18(+1.25%) |
Jan 04, 2006 | 14.44 | 14.64 | 14.41 | 14.60 | 718,889 | +0.10(+0.71%) |