Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.39 | 14.81 | 14.39 | 14.59 | 462,661 | +0.27(+1.89%) |
Mar 30, 2006 | 14.35 | 14.70 | 14.20 | 14.32 | 323,666 | +0.06(+0.42%) |
Mar 29, 2006 | 14.04 | 14.44 | 14.02 | 14.26 | 503,271 | +0.27(+1.93%) |
Mar 28, 2006 | 14.30 | 14.31 | 13.81 | 13.99 | 357,826 | -0.27(-1.89%) |
Mar 27, 2006 | 13.83 | 14.30 | 13.75 | 14.26 | 729,083 | +0.51(+3.71%) |
Mar 24, 2006 | 13.50 | 13.83 | 13.45 | 13.75 | 771,277 | +0.30(+2.23%) |
Mar 23, 2006 | 13.50 | 13.71 | 13.37 | 13.45 | 934,200 | -0.10(-0.74%) |
Mar 22, 2006 | 14.00 | 14.71 | 13.32 | 13.55 | 5,330,900 | -2.32(-14.62%) |
Mar 21, 2006 | 15.36 | 16.28 | 15.25 | 15.87 | 1,493,955 | +0.84(+5.59%) |
Mar 20, 2006 | 15.18 | 15.46 | 14.96 | 15.03 | 517,697 | -0.21(-1.38%) |
Mar 17, 2006 | 15.57 | 15.66 | 15.12 | 15.24 | 377,477 | -0.20(-1.26%) |
Mar 16, 2006 | 15.75 | 15.96 | 15.31 | 15.44 | 560,089 | -0.07(-0.48%) |
Mar 15, 2006 | 15.11 | 15.84 | 15.11 | 15.51 | 573,646 | +0.39(+2.58%) |
Mar 14, 2006 | 15.08 | 15.36 | 15.01 | 15.12 | 425,403 | +0.10(+0.67%) |
Mar 13, 2006 | 15.06 | 15.37 | 14.94 | 15.02 | 354,335 | +0.05(+0.33%) |
Mar 10, 2006 | 15.08 | 15.23 | 14.88 | 14.97 | 164,651 | -0.08(-0.53%) |
Mar 09, 2006 | 15.40 | 15.42 | 15.04 | 15.05 | 174,471 | -0.28(-1.83%) |
Mar 08, 2006 | 15.25 | 15.42 | 14.82 | 15.33 | 561,366 | +0.11(+0.72%) |
Mar 07, 2006 | 15.41 | 15.55 | 15.13 | 15.22 | 286,282 | -0.32(-2.06%) |
Mar 06, 2006 | 15.61 | 15.76 | 15.38 | 15.54 | 302,908 | +0.11(+0.71%) |
Mar 03, 2006 | 14.99 | 15.60 | 14.93 | 15.43 | 444,151 | +0.42(+2.80%) |
Mar 02, 2006 | 14.98 | 15.32 | 14.83 | 15.01 | 201,659 | +0.07(+0.47%) |
Mar 01, 2006 | 14.83 | 15.08 | 14.66 | 14.94 | 236,219 | +0.24(+1.63%) |
Feb 28, 2006 | 14.97 | 15.39 | 14.59 | 14.70 | 627,572 | -0.27(-1.80%) |
Feb 27, 2006 | 14.30 | 15.09 | 14.30 | 14.97 | 631,439 | +0.90(+6.40%) |
Feb 24, 2006 | 14.03 | 14.35 | 13.98 | 14.07 | 220,034 | -0.02(-0.14%) |
Feb 23, 2006 | 14.09 | 14.17 | 13.93 | 14.09 | 171,635 | -0.09(-0.63%) |
Feb 22, 2006 | 14.38 | 14.38 | 13.83 | 14.18 | 469,173 | -0.20(-1.39%) |
Feb 21, 2006 | 15.09 | 15.10 | 14.33 | 14.38 | 422,951 | -0.62(-4.13%) |
Feb 17, 2006 | 15.29 | 15.30 | 14.83 | 15.00 | 358,699 | -0.30(-1.96%) |
Feb 16, 2006 | 15.27 | 15.47 | 15.17 | 15.30 | 317,600 | +0.15(+0.99%) |
Feb 15, 2006 | 15.10 | 15.43 | 14.90 | 15.15 | 402,614 | +0.20(+1.34%) |
Feb 14, 2006 | 14.37 | 14.95 | 14.35 | 14.95 | 540,127 | +0.58(+4.04%) |
Feb 13, 2006 | 14.74 | 14.82 | 14.30 | 14.37 | 570,009 | -0.45(-3.04%) |
Feb 10, 2006 | 15.75 | 15.79 | 14.53 | 14.82 | 997,497 | -1.04(-6.56%) |
Feb 09, 2006 | 15.75 | 16.03 | 15.75 | 15.86 | 515,566 | +0.09(+0.57%) |
Feb 08, 2006 | 16.23 | 16.41 | 15.75 | 15.77 | 535,256 | -0.48(-2.95%) |
Feb 07, 2006 | 16.63 | 16.63 | 16.21 | 16.25 | 278,813 | -0.31(-1.87%) |
Feb 06, 2006 | 16.25 | 16.61 | 15.96 | 16.56 | 385,894 | +0.42(+2.60%) |
Feb 03, 2006 | 16.10 | 16.76 | 15.15 | 16.14 | 1,261,400 | +0.09(+0.56%) |
Feb 02, 2006 | 16.60 | 16.88 | 16.01 | 16.05 | 320,011 | -0.55(-3.31%) |
Feb 01, 2006 | 16.22 | 16.86 | 16.22 | 16.60 | 647,615 | +0.24(+1.47%) |
Jan 31, 2006 | 16.15 | 16.41 | 15.90 | 16.36 | 383,417 | +0.20(+1.24%) |
Jan 30, 2006 | 15.87 | 16.24 | 15.83 | 16.16 | 319,433 | +0.25(+1.57%) |
Jan 27, 2006 | 16.06 | 16.37 | 15.72 | 15.91 | 422,373 | -0.18(-1.12%) |
Jan 26, 2006 | 16.21 | 16.40 | 15.90 | 16.09 | 340,434 | -0.04(-0.25%) |
Jan 25, 2006 | 16.12 | 16.40 | 15.91 | 16.13 | 385,378 | +0.09(+0.56%) |
Jan 24, 2006 | 15.63 | 16.24 | 15.63 | 16.04 | 603,696 | +0.50(+3.22%) |
Jan 23, 2006 | 16.02 | 16.02 | 15.16 | 15.54 | 600,213 | -0.41(-2.57%) |
Jan 20, 2006 | 16.50 | 16.55 | 15.75 | 15.95 | 826,559 | -0.81(-4.83%) |
Jan 19, 2006 | 16.20 | 17.05 | 16.15 | 16.76 | 859,985 | +0.58(+3.58%) |
Jan 18, 2006 | 15.80 | 16.28 | 15.58 | 16.18 | 418,501 | +0.00(+0.00%) |
Jan 17, 2006 | 16.15 | 16.22 | 16.05 | 16.18 | 365,727 | -0.11(-0.68%) |
Jan 13, 2006 | 16.15 | 16.34 | 16.05 | 16.29 | 571,597 | +0.09(+0.56%) |
Jan 12, 2006 | 15.63 | 16.38 | 15.55 | 16.20 | 1,129,100 | +0.50(+3.18%) |
Jan 11, 2006 | 16.10 | 16.20 | 15.60 | 15.70 | 675,889 | -0.32(-2.00%) |
Jan 10, 2006 | 15.08 | 16.07 | 14.95 | 16.02 | 1,067,920 | +0.80(+5.26%) |
Jan 09, 2006 | 15.17 | 15.41 | 14.98 | 15.22 | 811,606 | +0.12(+0.79%) |
Jan 06, 2006 | 15.33 | 15.47 | 14.87 | 15.10 | 610,836 | -0.20(-1.31%) |
Jan 05, 2006 | 14.99 | 15.50 | 14.85 | 15.30 | 718,552 | +0.30(+2.00%) |
Jan 04, 2006 | 15.25 | 15.27 | 14.85 | 15.00 | 625,148 | -0.11(-0.73%) |