Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.24 | 13.26 | 13.24 | 13.26 | 3,400 | -0.01(-0.08%) |
Mar 30, 2006 | 13.34 | 13.34 | 13.27 | 13.27 | 5,900 | -0.05(-0.38%) |
Mar 29, 2006 | 13.30 | 13.40 | 13.30 | 13.32 | 4,400 | -0.01(-0.08%) |
Mar 28, 2006 | 13.27 | 13.35 | 13.25 | 13.33 | 9,800 | +0.03(+0.23%) |
Mar 27, 2006 | 13.25 | 13.30 | 13.23 | 13.30 | 1,800 | +0.05(+0.38%) |
Mar 24, 2006 | 13.24 | 13.36 | 13.22 | 13.25 | 10,000 | +0.00(+0.00%) |
Mar 23, 2006 | 13.30 | 13.37 | 13.23 | 13.25 | 17,800 | -0.05(-0.38%) |
Mar 22, 2006 | 13.27 | 13.36 | 13.23 | 13.30 | 8,200 | +0.03(+0.23%) |
Mar 21, 2006 | 13.29 | 13.36 | 13.26 | 13.27 | 35,300 | -0.14(-1.04%) |
Mar 20, 2006 | 13.51 | 13.51 | 13.40 | 13.41 | 5,300 | -0.07(-0.52%) |
Mar 17, 2006 | 13.45 | 13.48 | 13.40 | 13.48 | 5,300 | -0.02(-0.15%) |
Mar 16, 2006 | 13.35 | 13.53 | 13.35 | 13.50 | 10,300 | +0.20(+1.50%) |
Mar 15, 2006 | 13.45 | 13.46 | 13.30 | 13.30 | 19,200 | -0.09(-0.67%) |
Mar 14, 2006 | 13.40 | 13.45 | 13.36 | 13.39 | 5,100 | -0.08(-0.59%) |
Mar 13, 2006 | 13.49 | 13.55 | 13.46 | 13.47 | 7,900 | -0.01(-0.07%) |
Mar 10, 2006 | 13.55 | 13.55 | 13.48 | 13.48 | 3,500 | +0.04(+0.30%) |
Mar 09, 2006 | 13.42 | 13.53 | 13.42 | 13.44 | 7,900 | +0.02(+0.15%) |
Mar 08, 2006 | 13.40 | 13.42 | 13.40 | 13.42 | 2,900 | +0.00(+0.00%) |
Mar 07, 2006 | 13.50 | 13.52 | 13.42 | 13.42 | 4,500 | -0.12(-0.89%) |
Mar 06, 2006 | 13.44 | 13.59 | 13.44 | 13.54 | 15,000 | +0.10(+0.74%) |
Mar 03, 2006 | 13.65 | 13.65 | 13.44 | 13.44 | 12,400 | -0.14(-1.03%) |
Mar 02, 2006 | 13.63 | 13.63 | 13.58 | 13.58 | 3,300 | -0.03(-0.22%) |
Mar 01, 2006 | 13.52 | 13.61 | 13.52 | 13.61 | 5,800 | +0.09(+0.67%) |
Feb 28, 2006 | 13.45 | 13.52 | 13.48 | 13.52 | 4,400 | +0.07(+0.52%) |
Feb 27, 2006 | 13.42 | 13.48 | 13.41 | 13.45 | 3,300 | +0.05(+0.37%) |
Feb 24, 2006 | 13.35 | 13.40 | 13.35 | 13.40 | 34,500 | +0.02(+0.15%) |
Feb 23, 2006 | 13.44 | 13.44 | 13.38 | 13.38 | 22,800 | -0.07(-0.52%) |
Feb 22, 2006 | 13.45 | 13.45 | 13.39 | 13.45 | 25,400 | +0.00(+0.00%) |
Feb 21, 2006 | 13.48 | 13.49 | 13.42 | 13.45 | 6,500 | -0.02(-0.15%) |
Feb 17, 2006 | 13.37 | 13.50 | 13.37 | 13.47 | 5,500 | +0.07(+0.52%) |
Feb 16, 2006 | 13.40 | 13.40 | 13.40 | 13.40 | 2,000 | +0.00(+0.00%) |
Feb 15, 2006 | 13.40 | 13.40 | 13.40 | 13.40 | 500 | +0.02(+0.15%) |
Feb 14, 2006 | 13.45 | 13.47 | 13.35 | 13.38 | 6,700 | -0.12(-0.89%) |
Feb 13, 2006 | 13.50 | 13.50 | 13.48 | 13.50 | 6,900 | -0.11(-0.81%) |
Feb 10, 2006 | 13.50 | 13.62 | 13.50 | 13.61 | 700 | +0.16(+1.19%) |
Feb 09, 2006 | 13.55 | 13.55 | 13.42 | 13.45 | 5,700 | -0.05(-0.37%) |
Feb 08, 2006 | 13.50 | 13.65 | 13.50 | 13.50 | 4,800 | -0.07(-0.52%) |
Feb 07, 2006 | 13.33 | 13.57 | 13.33 | 13.57 | 12,300 | +0.09(+0.66%) |
Feb 06, 2006 | 13.55 | 13.55 | 13.37 | 13.48 | 9,700 | -0.02(-0.14%) |
Feb 03, 2006 | 13.55 | 13.63 | 13.45 | 13.50 | 13,700 | -0.01(-0.07%) |
Feb 02, 2006 | 13.66 | 13.66 | 13.51 | 13.51 | 4,600 | -0.07(-0.52%) |
Feb 01, 2006 | 13.65 | 13.65 | 13.57 | 13.58 | 6,500 | -0.01(-0.07%) |
Jan 31, 2006 | 13.60 | 13.62 | 13.58 | 13.59 | 4,500 | +0.04(+0.30%) |
Jan 30, 2006 | 13.63 | 13.65 | 13.55 | 13.55 | 6,400 | -0.05(-0.37%) |
Jan 27, 2006 | 13.65 | 13.70 | 13.60 | 13.60 | 6,000 | +0.02(+0.15%) |
Jan 26, 2006 | 13.70 | 13.70 | 13.58 | 13.58 | 3,800 | -0.09(-0.66%) |
Jan 25, 2006 | 13.69 | 13.70 | 13.67 | 13.67 | 1,500 | +0.06(+0.44%) |
Jan 24, 2006 | 13.65 | 13.70 | 13.61 | 13.61 | 7,100 | -0.01(-0.07%) |
Jan 23, 2006 | 13.64 | 13.65 | 13.50 | 13.62 | 5,700 | +0.00(+0.00%) |
Jan 20, 2006 | 13.57 | 13.62 | 13.56 | 13.62 | 5,100 | +0.06(+0.44%) |
Jan 19, 2006 | 13.51 | 13.57 | 13.51 | 13.56 | 10,000 | +0.00(+0.00%) |
Jan 18, 2006 | 13.45 | 13.56 | 13.45 | 13.56 | 6,700 | +0.16(+1.19%) |
Jan 17, 2006 | 13.55 | 13.56 | 13.40 | 13.40 | 3,200 | -0.12(-0.89%) |
Jan 13, 2006 | 13.45 | 13.52 | 13.45 | 13.52 | 5,600 | +0.07(+0.52%) |
Jan 12, 2006 | 13.36 | 13.45 | 13.36 | 13.45 | 6,000 | -0.05(-0.37%) |
Jan 11, 2006 | 13.45 | 13.50 | 13.45 | 13.50 | 3,500 | +0.09(+0.67%) |
Jan 10, 2006 | 13.43 | 13.43 | 13.41 | 13.41 | 3,000 | +0.03(+0.22%) |
Jan 09, 2006 | 13.41 | 13.41 | 13.37 | 13.38 | 4,800 | -0.03(-0.22%) |
Jan 06, 2006 | 13.30 | 13.41 | 13.30 | 13.41 | 9,200 | +0.06(+0.45%) |
Jan 05, 2006 | 13.27 | 13.35 | 13.27 | 13.35 | 3,100 | +0.11(+0.83%) |
Jan 04, 2006 | 13.40 | 13.40 | 13.13 | 13.24 | 14,500 | -0.04(-0.30%) |