Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.73 | 14.93 | 14.63 | 14.88 | 713,402 | +0.11(+0.74%) |
Mar 30, 2006 | 14.68 | 14.98 | 14.68 | 14.77 | 433,325 | +0.14(+0.94%) |
Mar 29, 2006 | 14.60 | 14.78 | 14.52 | 14.63 | 436,988 | +0.01(+0.05%) |
Mar 28, 2006 | 14.92 | 15.00 | 14.47 | 14.63 | 383,272 | -0.37(-2.46%) |
Mar 27, 2006 | 15.04 | 15.11 | 14.82 | 15.00 | 120,974 | -0.09(-0.62%) |
Mar 24, 2006 | 15.05 | 15.09 | 14.84 | 15.09 | 112,426 | +0.04(+0.29%) |
Mar 23, 2006 | 14.78 | 15.14 | 14.62 | 15.05 | 266,298 | +0.28(+1.91%) |
Mar 22, 2006 | 14.70 | 14.96 | 14.65 | 14.76 | 109,003 | +0.01(+0.10%) |
Mar 21, 2006 | 15.02 | 15.02 | 14.68 | 14.75 | 297,158 | -0.35(-2.30%) |
Mar 20, 2006 | 14.82 | 15.26 | 14.82 | 15.10 | 224,732 | +0.24(+1.61%) |
Mar 17, 2006 | 15.07 | 15.24 | 14.78 | 14.86 | 268,010 | -0.21(-1.40%) |
Mar 16, 2006 | 14.68 | 15.10 | 14.50 | 15.07 | 175,309 | +0.36(+2.41%) |
Mar 15, 2006 | 15.06 | 15.06 | 14.59 | 14.71 | 220,406 | -0.09(-0.64%) |
Mar 14, 2006 | 14.65 | 15.00 | 14.46 | 14.81 | 456,144 | +0.17(+1.14%) |
Mar 13, 2006 | 14.97 | 14.97 | 14.54 | 14.64 | 330,135 | -0.29(-1.94%) |
Mar 10, 2006 | 14.70 | 15.00 | 14.68 | 14.93 | 191,805 | +0.22(+1.53%) |
Mar 09, 2006 | 14.47 | 14.78 | 14.36 | 14.71 | 364,587 | +0.29(+2.01%) |
Mar 08, 2006 | 14.57 | 14.57 | 14.10 | 14.42 | 243,798 | -0.17(-1.14%) |
Mar 07, 2006 | 14.60 | 14.81 | 14.45 | 14.58 | 296,957 | -0.07(-0.45%) |
Mar 06, 2006 | 14.63 | 14.71 | 14.52 | 14.65 | 342,320 | +0.02(+0.16%) |
Mar 03, 2006 | 14.93 | 15.01 | 14.53 | 14.62 | 257,836 | -0.36(-2.43%) |
Mar 02, 2006 | 15.05 | 15.10 | 14.74 | 14.99 | 254,493 | -0.08(-0.53%) |
Mar 01, 2006 | 14.41 | 15.15 | 14.34 | 15.07 | 681,691 | +0.66(+4.58%) |
Feb 28, 2006 | 14.93 | 14.95 | 14.33 | 14.41 | 564,229 | -0.52(-3.50%) |
Feb 27, 2006 | 14.98 | 15.08 | 14.84 | 14.93 | 177,415 | -0.08(-0.53%) |
Feb 24, 2006 | 14.92 | 15.09 | 14.84 | 15.01 | 303,940 | +0.04(+0.24%) |
Feb 23, 2006 | 15.12 | 15.12 | 14.55 | 14.97 | 319,821 | -0.14(-0.96%) |
Feb 22, 2006 | 15.23 | 15.29 | 14.93 | 15.12 | 241,467 | -0.06(-0.39%) |
Feb 21, 2006 | 15.05 | 15.52 | 14.96 | 15.18 | 338,530 | +0.12(+0.83%) |
Feb 17, 2006 | 15.02 | 15.12 | 14.97 | 15.05 | 186,577 | +0.05(+0.34%) |
Feb 16, 2006 | 15.02 | 15.31 | 14.57 | 15.00 | 271,265 | -0.04(-0.29%) |
Feb 15, 2006 | 14.95 | 15.40 | 14.89 | 15.05 | 313,429 | +0.05(+0.34%) |
Feb 14, 2006 | 15.16 | 15.29 | 14.93 | 15.00 | 375,071 | -0.17(-1.10%) |
Feb 13, 2006 | 15.10 | 15.22 | 14.33 | 15.16 | 840,512 | -0.56(-3.55%) |
Feb 10, 2006 | 15.65 | 15.89 | 15.54 | 15.72 | 379,984 | +0.00(+0.00%) |
Feb 09, 2006 | 15.10 | 15.92 | 15.03 | 15.72 | 305,151 | +0.61(+4.00%) |
Feb 08, 2006 | 15.32 | 15.47 | 15.10 | 15.11 | 292,623 | -0.22(-1.46%) |
Feb 07, 2006 | 15.92 | 15.92 | 15.29 | 15.34 | 220,542 | -0.57(-3.58%) |
Feb 06, 2006 | 15.62 | 15.94 | 15.50 | 15.91 | 453,524 | +0.36(+2.28%) |
Feb 03, 2006 | 16.01 | 16.09 | 15.14 | 15.55 | 1,220,005 | -0.50(-3.12%) |
Feb 02, 2006 | 15.87 | 16.11 | 15.63 | 16.05 | 577,594 | +0.17(+1.10%) |
Feb 01, 2006 | 15.65 | 16.02 | 15.65 | 15.88 | 482,868 | +0.17(+1.11%) |
Jan 31, 2006 | 15.79 | 15.94 | 15.62 | 15.71 | 762,038 | +0.01(+0.09%) |
Jan 30, 2006 | 15.26 | 15.70 | 15.15 | 15.69 | 1,012,562 | +0.60(+3.99%) |
Jan 27, 2006 | 14.35 | 15.14 | 14.34 | 15.09 | 495,649 | +0.64(+4.41%) |
Jan 26, 2006 | 14.60 | 14.60 | 14.22 | 14.45 | 576,827 | -0.15(-0.99%) |
Jan 25, 2006 | 14.49 | 14.80 | 14.49 | 14.60 | 390,505 | +0.11(+0.75%) |
Jan 24, 2006 | 14.25 | 14.53 | 14.18 | 14.49 | 317,803 | +0.14(+1.01%) |
Jan 23, 2006 | 14.20 | 14.35 | 14.03 | 14.34 | 158,748 | +0.23(+1.64%) |
Jan 20, 2006 | 13.91 | 14.18 | 13.76 | 14.11 | 253,763 | +0.11(+0.78%) |
Jan 19, 2006 | 13.70 | 14.02 | 13.66 | 14.00 | 261,041 | +0.28(+2.06%) |
Jan 18, 2006 | 13.37 | 13.83 | 13.37 | 13.72 | 258,032 | +0.23(+1.72%) |
Jan 17, 2006 | 13.61 | 13.61 | 13.44 | 13.49 | 147,129 | -0.12(-0.91%) |
Jan 13, 2006 | 13.52 | 13.72 | 13.51 | 13.61 | 131,936 | +0.03(+0.21%) |
Jan 12, 2006 | 13.83 | 13.83 | 13.55 | 13.58 | 171,507 | -0.12(-0.85%) |
Jan 11, 2006 | 13.76 | 13.76 | 13.42 | 13.70 | 240,546 | +0.07(+0.48%) |
Jan 10, 2006 | 13.62 | 13.77 | 13.55 | 13.63 | 228,107 | +0.01(+0.11%) |
Jan 09, 2006 | 13.70 | 13.78 | 13.60 | 13.62 | 256,806 | -0.10(-0.74%) |
Jan 06, 2006 | 13.64 | 13.73 | 13.55 | 13.72 | 188,786 | +0.07(+0.48%) |
Jan 05, 2006 | 14.05 | 14.05 | 13.59 | 13.65 | 464,570 | -0.33(-2.33%) |
Jan 04, 2006 | 13.92 | 14.21 | 13.92 | 13.98 | 892,237 | -0.08(-0.57%) |