Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.64 | 14.64 | 14.35 | 14.54 | 638,651 | -0.11(-0.73%) |
Mar 30, 2006 | 14.66 | 14.74 | 14.57 | 14.64 | 392,149 | -0.02(-0.16%) |
Mar 29, 2006 | 14.93 | 14.93 | 14.54 | 14.67 | 365,823 | +0.11(+0.79%) |
Mar 28, 2006 | 14.66 | 14.70 | 14.55 | 14.55 | 423,322 | -0.14(-0.94%) |
Mar 27, 2006 | 14.80 | 14.81 | 14.66 | 14.69 | 231,701 | -0.14(-0.93%) |
Mar 24, 2006 | 14.90 | 14.93 | 14.81 | 14.83 | 386,517 | -0.08(-0.56%) |
Mar 23, 2006 | 14.85 | 14.91 | 14.80 | 14.91 | 412,582 | +0.02(+0.15%) |
Mar 22, 2006 | 14.90 | 15.08 | 14.81 | 14.89 | 292,344 | -0.01(-0.05%) |
Mar 21, 2006 | 14.90 | 14.97 | 14.86 | 14.90 | 332,685 | -0.02(-0.10%) |
Mar 20, 2006 | 14.89 | 14.97 | 14.83 | 14.91 | 426,990 | +0.02(+0.10%) |
Mar 17, 2006 | 15.12 | 15.14 | 14.88 | 14.90 | 811,543 | -0.21(-1.41%) |
Mar 16, 2006 | 15.16 | 15.20 | 15.04 | 15.11 | 242,441 | -0.09(-0.60%) |
Mar 15, 2006 | 15.10 | 15.26 | 14.95 | 15.20 | 226,592 | +0.11(+0.71%) |
Mar 14, 2006 | 15.08 | 15.32 | 14.97 | 15.09 | 314,741 | -0.02(-0.15%) |
Mar 13, 2006 | 15.66 | 15.66 | 15.06 | 15.12 | 295,487 | -0.17(-1.10%) |
Mar 10, 2006 | 15.09 | 15.35 | 15.04 | 15.28 | 133,467 | +0.18(+1.21%) |
Mar 09, 2006 | 15.12 | 15.27 | 15.01 | 15.10 | 285,140 | -0.02(-0.10%) |
Mar 08, 2006 | 15.16 | 15.30 | 14.94 | 15.12 | 333,864 | -0.08(-0.50%) |
Mar 07, 2006 | 15.46 | 15.48 | 15.16 | 15.19 | 371,455 | -0.21(-1.34%) |
Mar 06, 2006 | 14.98 | 15.64 | 14.98 | 15.40 | 296,273 | -0.29(-1.85%) |
Mar 03, 2006 | 15.64 | 15.92 | 15.58 | 15.69 | 234,582 | +0.05(+0.29%) |
Mar 02, 2006 | 15.62 | 15.67 | 15.53 | 15.64 | 235,106 | +0.00(+0.00%) |
Mar 01, 2006 | 15.60 | 15.66 | 15.48 | 15.64 | 166,080 | +0.03(+0.20%) |
Feb 28, 2006 | 15.77 | 15.83 | 15.55 | 15.61 | 539,238 | -0.16(-1.02%) |
Feb 27, 2006 | 15.81 | 15.96 | 15.76 | 15.77 | 220,436 | -0.10(-0.62%) |
Feb 24, 2006 | 15.93 | 16.10 | 15.84 | 15.87 | 208,124 | +0.01(+0.05%) |
Feb 23, 2006 | 15.73 | 15.96 | 15.54 | 15.87 | 170,141 | -0.11(-0.67%) |
Feb 22, 2006 | 15.79 | 16.00 | 15.63 | 15.97 | 247,418 | +0.21(+1.36%) |
Feb 21, 2006 | 15.57 | 15.78 | 15.53 | 15.76 | 273,221 | +0.16(+1.03%) |
Feb 17, 2006 | 15.65 | 15.74 | 14.79 | 15.60 | 248,335 | +0.10(+0.64%) |
Feb 16, 2006 | 15.58 | 15.71 | 15.32 | 15.50 | 257,503 | -0.02(-0.15%) |
Feb 15, 2006 | 15.59 | 15.68 | 15.38 | 15.52 | 184,679 | -0.07(-0.44%) |
Feb 14, 2006 | 15.58 | 15.71 | 15.48 | 15.59 | 171,843 | +0.07(+0.44%) |
Feb 13, 2006 | 15.54 | 15.67 | 15.44 | 15.52 | 98,888 | -0.02(-0.15%) |
Feb 10, 2006 | 15.62 | 15.71 | 15.51 | 15.54 | 141,063 | -0.11(-0.73%) |
Feb 09, 2006 | 15.67 | 15.76 | 15.56 | 15.66 | 163,330 | +0.05(+0.34%) |
Feb 08, 2006 | 15.58 | 15.67 | 15.45 | 15.61 | 554,956 | +0.10(+0.64%) |
Feb 07, 2006 | 15.59 | 15.65 | 15.40 | 15.51 | 220,305 | -0.07(-0.44%) |
Feb 06, 2006 | 15.50 | 15.70 | 15.46 | 15.58 | 239,166 | +0.07(+0.44%) |
Feb 03, 2006 | 15.53 | 15.59 | 15.30 | 15.51 | 211,530 | -0.02(-0.15%) |
Feb 02, 2006 | 15.78 | 15.89 | 15.38 | 15.53 | 352,332 | -0.24(-1.55%) |
Feb 01, 2006 | 15.64 | 15.83 | 15.58 | 15.77 | 199,087 | +0.14(+0.88%) |
Jan 31, 2006 | 15.58 | 15.76 | 15.54 | 15.64 | 254,229 | -0.01(-0.05%) |
Jan 30, 2006 | 15.60 | 15.76 | 15.58 | 15.64 | 285,795 | +0.04(+0.24%) |
Jan 27, 2006 | 15.76 | 15.90 | 15.54 | 15.61 | 512,126 | -0.17(-1.07%) |
Jan 26, 2006 | 15.77 | 15.83 | 15.65 | 15.77 | 326,136 | +0.12(+0.78%) |
Jan 25, 2006 | 16.06 | 16.06 | 15.54 | 15.65 | 470,606 | -0.40(-2.52%) |
Jan 24, 2006 | 16.03 | 16.12 | 15.94 | 16.06 | 259,468 | +0.11(+0.67%) |
Jan 23, 2006 | 15.74 | 15.96 | 15.71 | 15.95 | 252,395 | +0.21(+1.31%) |
Jan 20, 2006 | 15.97 | 15.97 | 15.67 | 15.74 | 350,629 | -0.23(-1.43%) |
Jan 19, 2006 | 15.98 | 16.03 | 15.87 | 15.97 | 332,030 | +0.00(+0.00%) |
Jan 18, 2006 | 15.99 | 16.15 | 15.84 | 15.97 | 395,031 | -0.14(-0.85%) |
Jan 17, 2006 | 16.03 | 16.13 | 15.87 | 16.11 | 232,748 | -0.03(-0.19%) |
Jan 13, 2006 | 16.16 | 16.21 | 16.06 | 16.14 | 183,893 | -0.03(-0.19%) |
Jan 12, 2006 | 16.45 | 16.56 | 16.15 | 16.17 | 272,304 | -0.28(-1.72%) |
Jan 11, 2006 | 16.57 | 16.57 | 16.15 | 16.45 | 206,815 | -0.10(-0.60%) |
Jan 10, 2006 | 16.22 | 16.60 | 16.18 | 16.55 | 376,301 | +0.24(+1.50%) |
Jan 09, 2006 | 15.99 | 16.39 | 15.99 | 16.31 | 494,444 | +0.32(+2.01%) |
Jan 06, 2006 | 15.80 | 16.00 | 15.75 | 15.99 | 220,567 | +0.18(+1.16%) |
Jan 05, 2006 | 15.96 | 15.96 | 15.70 | 15.80 | 419,524 | -0.15(-0.96%) |
Jan 04, 2006 | 16.09 | 16.19 | 15.90 | 15.96 | 321,421 | -0.19(-1.18%) |