Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.51 | 14.65 | 14.12 | 14.16 | 86,569 | -0.37(-2.52%) |
Mar 30, 2006 | 15.06 | 15.12 | 14.47 | 14.52 | 104,342 | -0.58(-3.83%) |
Mar 29, 2006 | 15.02 | 15.19 | 14.80 | 15.10 | 152,577 | +0.16(+1.08%) |
Mar 28, 2006 | 14.18 | 15.25 | 14.14 | 14.94 | 253,458 | +0.54(+3.78%) |
Mar 27, 2006 | 14.12 | 14.45 | 13.83 | 14.40 | 118,292 | +0.22(+1.56%) |
Mar 24, 2006 | 13.79 | 14.27 | 13.61 | 14.17 | 130,634 | +0.32(+2.33%) |
Mar 23, 2006 | 13.19 | 13.89 | 13.19 | 13.85 | 111,895 | +0.67(+5.10%) |
Mar 22, 2006 | 13.02 | 13.31 | 12.44 | 13.18 | 314,999 | +0.29(+2.24%) |
Mar 21, 2006 | 13.97 | 13.97 | 12.70 | 12.89 | 379,492 | -0.74(-5.43%) |
Mar 20, 2006 | 13.77 | 13.89 | 13.46 | 13.63 | 167,357 | -0.13(-0.93%) |
Mar 17, 2006 | 14.09 | 14.09 | 13.71 | 13.76 | 95,699 | -0.41(-2.88%) |
Mar 16, 2006 | 14.56 | 14.56 | 13.97 | 14.17 | 163,117 | -0.26(-1.77%) |
Mar 15, 2006 | 13.98 | 14.53 | 13.50 | 14.42 | 106,421 | +0.45(+3.23%) |
Mar 14, 2006 | 13.65 | 14.08 | 13.61 | 13.97 | 90,626 | +0.27(+1.99%) |
Mar 13, 2006 | 13.83 | 13.91 | 13.28 | 13.70 | 123,036 | -0.16(-1.16%) |
Mar 10, 2006 | 13.53 | 14.21 | 13.53 | 13.86 | 168,162 | +0.37(+2.77%) |
Mar 09, 2006 | 13.43 | 13.77 | 13.10 | 13.49 | 136,599 | +0.04(+0.32%) |
Mar 08, 2006 | 14.25 | 14.36 | 12.90 | 13.44 | 389,768 | -0.94(-6.51%) |
Mar 07, 2006 | 14.69 | 14.69 | 14.19 | 14.38 | 185,103 | -0.10(-0.71%) |
Mar 06, 2006 | 14.11 | 14.51 | 14.10 | 14.48 | 169,346 | +0.32(+2.28%) |
Mar 03, 2006 | 14.11 | 14.81 | 14.02 | 14.16 | 152,666 | -0.48(-3.26%) |
Mar 02, 2006 | 14.35 | 14.68 | 14.29 | 14.63 | 127,450 | +0.28(+1.96%) |
Mar 01, 2006 | 14.25 | 14.55 | 13.98 | 14.35 | 237,960 | +0.10(+0.72%) |
Feb 28, 2006 | 13.96 | 14.36 | 13.96 | 14.25 | 220,793 | +0.29(+2.07%) |
Feb 27, 2006 | 13.99 | 14.25 | 13.88 | 13.96 | 277,522 | -0.06(-0.42%) |
Feb 24, 2006 | 14.41 | 14.80 | 13.66 | 14.02 | 550,188 | -0.43(-3.00%) |
Feb 23, 2006 | 15.17 | 15.30 | 14.39 | 14.46 | 291,900 | -0.73(-4.82%) |
Feb 22, 2006 | 15.71 | 15.73 | 14.95 | 15.19 | 231,393 | -0.54(-3.41%) |
Feb 21, 2006 | 15.62 | 16.06 | 15.62 | 15.72 | 194,194 | +0.20(+1.32%) |
Feb 17, 2006 | 15.59 | 15.95 | 15.31 | 15.52 | 204,566 | +0.04(+0.27%) |
Feb 16, 2006 | 14.98 | 15.56 | 14.96 | 15.48 | 199,225 | +0.49(+3.29%) |
Feb 15, 2006 | 15.25 | 15.99 | 14.91 | 14.98 | 416,612 | -0.26(-1.73%) |
Feb 14, 2006 | 14.61 | 15.70 | 14.61 | 15.25 | 464,033 | +0.29(+1.93%) |
Feb 13, 2006 | 16.17 | 16.35 | 14.84 | 14.96 | 621,314 | -1.19(-7.38%) |
Feb 10, 2006 | 17.02 | 17.02 | 15.54 | 16.15 | 781,345 | -0.89(-5.24%) |
Feb 09, 2006 | 17.57 | 18.34 | 16.93 | 17.04 | 438,662 | -0.49(-2.81%) |
Feb 08, 2006 | 18.92 | 18.99 | 16.94 | 17.53 | 750,681 | -1.28(-6.78%) |
Feb 07, 2006 | 21.24 | 21.24 | 18.55 | 18.81 | 505,101 | -2.38(-11.24%) |
Feb 06, 2006 | 20.58 | 21.26 | 20.36 | 21.19 | 271,436 | +0.82(+4.01%) |
Feb 03, 2006 | 19.54 | 20.62 | 19.26 | 20.38 | 248,539 | +0.37(+1.87%) |
Feb 02, 2006 | 21.59 | 21.61 | 19.16 | 20.00 | 753,324 | -1.59(-7.37%) |
Feb 01, 2006 | 21.96 | 22.08 | 20.73 | 21.59 | 338,320 | -0.14(-0.63%) |
Jan 31, 2006 | 21.76 | 22.27 | 21.42 | 21.73 | 322,019 | +0.16(+0.75%) |
Jan 30, 2006 | 20.76 | 21.77 | 20.42 | 21.57 | 595,112 | +1.06(+5.19%) |
Jan 27, 2006 | 20.27 | 20.63 | 19.82 | 20.50 | 390,957 | +0.37(+1.82%) |
Jan 26, 2006 | 20.42 | 20.42 | 19.80 | 20.14 | 303,068 | -0.28(-1.38%) |
Jan 25, 2006 | 20.67 | 20.81 | 20.01 | 20.42 | 327,237 | +0.01(+0.04%) |
Jan 24, 2006 | 20.42 | 20.83 | 19.65 | 20.41 | 357,055 | +0.03(+0.17%) |
Jan 23, 2006 | 20.67 | 20.76 | 19.99 | 20.38 | 347,606 | +0.70(+3.55%) |
Jan 20, 2006 | 19.99 | 20.54 | 19.28 | 19.68 | 435,444 | -0.12(-0.60%) |
Jan 19, 2006 | 19.25 | 19.94 | 18.85 | 19.80 | 391,656 | +0.85(+4.49%) |
Jan 18, 2006 | 18.38 | 19.04 | 17.65 | 18.95 | 431,655 | +0.52(+2.82%) |
Jan 17, 2006 | 17.41 | 18.88 | 17.23 | 18.43 | 470,304 | +0.80(+4.54%) |
Jan 13, 2006 | 17.69 | 18.37 | 16.79 | 17.63 | 558,820 | -0.33(-1.85%) |
Jan 12, 2006 | 18.63 | 18.85 | 17.76 | 17.96 | 459,804 | -0.81(-4.31%) |
Jan 11, 2006 | 19.10 | 19.14 | 18.55 | 18.77 | 291,471 | -0.29(-1.52%) |
Jan 10, 2006 | 18.90 | 19.13 | 18.38 | 19.06 | 392,773 | +0.37(+2.00%) |
Jan 09, 2006 | 18.14 | 20.93 | 18.10 | 18.68 | 1,120,496 | +0.96(+5.42%) |
Jan 06, 2006 | 17.31 | 18.89 | 17.06 | 17.72 | 975,405 | +0.83(+4.90%) |
Jan 05, 2006 | 16.49 | 17.06 | 16.18 | 16.89 | 412,919 | +0.53(+3.21%) |
Jan 04, 2006 | 14.97 | 16.45 | 14.68 | 16.37 | 664,871 | +1.48(+9.94%) |