Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.72 | 16.00 | 15.55 | 15.88 | 326,782 | +0.17(+1.11%) |
Mar 30, 2006 | 15.82 | 15.90 | 15.59 | 15.70 | 546,765 | -0.10(-0.64%) |
Mar 29, 2006 | 15.11 | 15.84 | 14.97 | 15.81 | 1,201,926 | +0.64(+4.24%) |
Mar 28, 2006 | 14.98 | 15.20 | 14.93 | 15.16 | 344,522 | +0.17(+1.13%) |
Mar 27, 2006 | 14.95 | 14.99 | 14.79 | 14.99 | 203,839 | +0.03(+0.19%) |
Mar 24, 2006 | 14.99 | 15.01 | 14.93 | 14.97 | 419,920 | -0.03(-0.19%) |
Mar 23, 2006 | 14.94 | 15.04 | 14.85 | 14.99 | 538,605 | +0.06(+0.38%) |
Mar 22, 2006 | 14.91 | 14.95 | 14.80 | 14.94 | 420,984 | +0.00(+0.00%) |
Mar 21, 2006 | 14.85 | 15.01 | 14.77 | 14.94 | 1,238,650 | +0.13(+0.88%) |
Mar 20, 2006 | 14.63 | 14.86 | 14.51 | 14.81 | 178,293 | +0.25(+1.70%) |
Mar 17, 2006 | 14.84 | 14.84 | 14.37 | 14.56 | 442,451 | -0.24(-1.60%) |
Mar 16, 2006 | 14.93 | 14.97 | 14.78 | 14.80 | 273,737 | -0.10(-0.64%) |
Mar 15, 2006 | 14.91 | 14.97 | 14.88 | 14.89 | 317,024 | -0.03(-0.23%) |
Mar 14, 2006 | 14.88 | 14.95 | 14.77 | 14.93 | 246,949 | +0.10(+0.65%) |
Mar 13, 2006 | 14.71 | 14.93 | 14.70 | 14.83 | 525,299 | +0.03(+0.23%) |
Mar 10, 2006 | 14.90 | 15.04 | 14.75 | 14.80 | 182,018 | -0.09(-0.61%) |
Mar 09, 2006 | 15.08 | 15.11 | 14.66 | 14.89 | 1,449,940 | -0.16(-1.09%) |
Mar 08, 2006 | 15.19 | 15.20 | 14.78 | 15.05 | 325,717 | -0.17(-1.11%) |
Mar 07, 2006 | 15.41 | 15.42 | 15.15 | 15.22 | 483,077 | -0.20(-1.32%) |
Mar 06, 2006 | 15.44 | 15.44 | 15.29 | 15.42 | 129,151 | +0.05(+0.33%) |
Mar 03, 2006 | 15.42 | 15.44 | 14.80 | 15.37 | 153,101 | -0.11(-0.73%) |
Mar 02, 2006 | 15.55 | 15.55 | 15.22 | 15.48 | 397,744 | -0.20(-1.29%) |
Mar 01, 2006 | 15.62 | 15.85 | 15.59 | 15.69 | 172,793 | +0.12(+0.80%) |
Feb 28, 2006 | 15.78 | 15.81 | 15.56 | 15.56 | 191,243 | -0.22(-1.39%) |
Feb 27, 2006 | 15.82 | 15.90 | 15.78 | 15.78 | 159,310 | -0.03(-0.21%) |
Feb 24, 2006 | 15.91 | 15.93 | 15.74 | 15.82 | 970,944 | -0.07(-0.43%) |
Feb 23, 2006 | 15.72 | 16.12 | 15.56 | 15.88 | 590,585 | +0.17(+1.08%) |
Feb 22, 2006 | 15.44 | 15.84 | 15.13 | 15.72 | 214,306 | +0.28(+1.79%) |
Feb 21, 2006 | 14.98 | 15.50 | 14.88 | 15.44 | 161,794 | +0.50(+3.32%) |
Feb 17, 2006 | 15.06 | 15.06 | 14.80 | 14.94 | 172,616 | -0.08(-0.56%) |
Feb 16, 2006 | 14.74 | 15.16 | 14.65 | 15.03 | 306,203 | +0.32(+2.15%) |
Feb 15, 2006 | 14.28 | 14.71 | 14.06 | 14.71 | 288,107 | +0.45(+3.16%) |
Feb 14, 2006 | 13.95 | 14.29 | 13.85 | 14.26 | 202,952 | +0.32(+2.26%) |
Feb 13, 2006 | 13.95 | 14.01 | 13.81 | 13.95 | 831,325 | -0.16(-1.16%) |
Feb 10, 2006 | 14.10 | 14.21 | 13.93 | 14.11 | 138,199 | -0.02(-0.12%) |
Feb 09, 2006 | 14.12 | 14.21 | 14.04 | 14.13 | 120,281 | +0.02(+0.12%) |
Feb 08, 2006 | 14.49 | 14.49 | 14.06 | 14.11 | 179,002 | -0.33(-2.30%) |
Feb 07, 2006 | 14.45 | 14.73 | 14.39 | 14.44 | 210,758 | +0.04(+0.27%) |
Feb 06, 2006 | 14.39 | 14.45 | 14.26 | 14.40 | 158,601 | +0.07(+0.51%) |
Feb 03, 2006 | 14.40 | 14.40 | 14.24 | 14.33 | 185,921 | -0.13(-0.90%) |
Feb 02, 2006 | 14.49 | 14.49 | 14.31 | 14.46 | 185,389 | -0.11(-0.74%) |
Feb 01, 2006 | 14.51 | 14.66 | 14.36 | 14.57 | 194,259 | -0.03(-0.19%) |
Jan 31, 2006 | 14.40 | 14.77 | 14.36 | 14.59 | 206,145 | +0.16(+1.13%) |
Jan 30, 2006 | 14.80 | 14.80 | 14.41 | 14.43 | 287,930 | -0.34(-2.33%) |
Jan 27, 2006 | 14.26 | 14.91 | 14.22 | 14.77 | 215,903 | +0.57(+4.05%) |
Jan 26, 2006 | 13.98 | 14.32 | 13.94 | 14.20 | 289,172 | +0.26(+1.90%) |
Jan 25, 2006 | 13.70 | 13.95 | 13.69 | 13.93 | 147,956 | +0.28(+2.02%) |
Jan 24, 2006 | 13.52 | 13.70 | 13.49 | 13.66 | 423,291 | +0.19(+1.38%) |
Jan 23, 2006 | 13.38 | 13.59 | 13.38 | 13.47 | 148,311 | +0.08(+0.63%) |
Jan 20, 2006 | 13.40 | 13.46 | 13.30 | 13.39 | 479,351 | +0.16(+1.19%) |
Jan 19, 2006 | 13.20 | 13.34 | 13.17 | 13.23 | 204,904 | +0.05(+0.38%) |
Jan 18, 2006 | 13.22 | 13.24 | 13.07 | 13.18 | 199,759 | -0.08(-0.60%) |
Jan 17, 2006 | 13.42 | 13.42 | 13.11 | 13.26 | 160,730 | -0.24(-1.75%) |
Jan 13, 2006 | 13.46 | 13.58 | 13.46 | 13.49 | 175,099 | +0.07(+0.50%) |
Jan 12, 2006 | 13.47 | 13.83 | 13.43 | 13.43 | 249,787 | +0.00(+0.00%) |
Jan 11, 2006 | 13.56 | 13.61 | 13.38 | 13.43 | 155,762 | -0.14(-1.00%) |
Jan 10, 2006 | 13.43 | 13.62 | 13.33 | 13.56 | 177,583 | +0.17(+1.30%) |
Jan 09, 2006 | 13.33 | 13.42 | 13.17 | 13.39 | 212,887 | +0.12(+0.89%) |
Jan 06, 2006 | 13.20 | 13.35 | 13.11 | 13.27 | 377,697 | +0.15(+1.12%) |
Jan 05, 2006 | 13.01 | 13.16 | 13.01 | 13.12 | 434,822 | +0.15(+1.17%) |
Jan 04, 2006 | 12.82 | 13.07 | 12.77 | 12.97 | 420,807 | +0.15(+1.14%) |