Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.78 | 13.81 | 13.55 | 13.74 | 534,969 | +0.02(+0.13%) |
Mar 30, 2006 | 13.84 | 13.93 | 13.72 | 13.73 | 302,224 | -0.11(-0.82%) |
Mar 29, 2006 | 13.91 | 14.04 | 13.77 | 13.84 | 738,253 | -0.41(-2.86%) |
Mar 28, 2006 | 14.07 | 14.28 | 14.07 | 14.25 | 556,083 | +0.12(+0.88%) |
Mar 27, 2006 | 13.95 | 14.15 | 13.93 | 14.12 | 546,508 | +0.31(+2.23%) |
Mar 24, 2006 | 13.92 | 14.01 | 13.79 | 13.82 | 328,494 | -0.11(-0.82%) |
Mar 23, 2006 | 13.95 | 14.11 | 13.89 | 13.93 | 201,319 | -0.04(-0.31%) |
Mar 22, 2006 | 13.83 | 14.05 | 13.79 | 13.97 | 290,440 | +0.11(+0.76%) |
Mar 21, 2006 | 14.11 | 14.33 | 13.85 | 13.87 | 368,512 | -0.29(-2.01%) |
Mar 20, 2006 | 14.00 | 14.22 | 13.97 | 14.15 | 189,043 | +0.14(+0.97%) |
Mar 17, 2006 | 14.30 | 14.30 | 14.00 | 14.02 | 638,330 | -0.29(-1.99%) |
Mar 16, 2006 | 14.05 | 14.35 | 14.03 | 14.30 | 549,455 | +0.24(+1.71%) |
Mar 15, 2006 | 13.80 | 14.13 | 13.76 | 14.06 | 489,550 | +0.21(+1.53%) |
Mar 14, 2006 | 13.61 | 13.85 | 13.61 | 13.85 | 265,398 | +0.18(+1.34%) |
Mar 13, 2006 | 13.58 | 13.76 | 13.57 | 13.67 | 328,985 | +0.03(+0.22%) |
Mar 10, 2006 | 13.39 | 13.81 | 13.38 | 13.63 | 526,131 | +0.17(+1.29%) |
Mar 09, 2006 | 13.31 | 13.51 | 13.30 | 13.46 | 327,758 | +0.11(+0.84%) |
Mar 08, 2006 | 13.22 | 13.40 | 13.22 | 13.35 | 353,536 | +0.01(+0.08%) |
Mar 07, 2006 | 13.32 | 13.44 | 13.27 | 13.34 | 455,915 | -0.09(-0.68%) |
Mar 06, 2006 | 13.03 | 13.46 | 13.03 | 13.43 | 381,034 | +0.01(+0.05%) |
Mar 03, 2006 | 13.45 | 13.58 | 13.32 | 13.43 | 419,824 | -0.02(-0.14%) |
Mar 02, 2006 | 13.49 | 13.60 | 13.39 | 13.44 | 421,543 | -0.03(-0.21%) |
Mar 01, 2006 | 13.44 | 13.49 | 13.22 | 13.47 | 639,066 | +0.44(+3.38%) |
Feb 28, 2006 | 12.97 | 13.03 | 12.88 | 13.03 | 461,807 | +0.06(+0.46%) |
Feb 27, 2006 | 12.80 | 13.00 | 12.79 | 12.97 | 484,885 | +0.16(+1.24%) |
Feb 24, 2006 | 12.66 | 12.88 | 12.63 | 12.81 | 565,658 | +0.11(+0.83%) |
Feb 23, 2006 | 12.97 | 13.12 | 12.66 | 12.71 | 1,196,378 | -0.25(-1.96%) |
Feb 22, 2006 | 13.14 | 13.50 | 12.68 | 12.96 | 1,871,289 | -0.56(-4.14%) |
Feb 21, 2006 | 13.85 | 13.88 | 13.52 | 13.52 | 418,842 | -0.29(-2.06%) |
Feb 17, 2006 | 13.96 | 13.96 | 13.73 | 13.81 | 321,620 | -0.17(-1.21%) |
Feb 16, 2006 | 14.11 | 14.17 | 13.77 | 13.98 | 408,776 | -0.08(-0.57%) |
Feb 15, 2006 | 13.75 | 14.06 | 13.74 | 14.06 | 462,052 | +0.16(+1.13%) |
Feb 14, 2006 | 13.23 | 14.00 | 13.23 | 13.90 | 1,190,976 | +0.68(+5.18%) |
Feb 13, 2006 | 13.24 | 13.27 | 13.12 | 13.22 | 354,764 | -0.05(-0.40%) |
Feb 10, 2006 | 13.46 | 13.46 | 13.16 | 13.27 | 736,289 | -0.22(-1.60%) |
Feb 09, 2006 | 13.38 | 13.69 | 13.38 | 13.48 | 605,431 | +0.08(+0.62%) |
Feb 08, 2006 | 13.20 | 13.41 | 13.13 | 13.40 | 499,125 | +0.11(+0.83%) |
Feb 07, 2006 | 13.38 | 13.56 | 13.28 | 13.29 | 1,027,220 | -0.19(-1.42%) |
Feb 06, 2006 | 13.41 | 13.55 | 13.34 | 13.48 | 738,253 | +0.02(+0.15%) |
Feb 03, 2006 | 13.48 | 13.55 | 13.39 | 13.46 | 512,137 | -0.02(-0.15%) |
Feb 02, 2006 | 13.45 | 13.59 | 13.18 | 13.48 | 1,000,705 | -0.07(-0.48%) |
Feb 01, 2006 | 13.85 | 13.93 | 13.25 | 13.55 | 1,478,716 | -0.30(-2.16%) |
Jan 31, 2006 | 13.89 | 14.06 | 13.68 | 13.85 | 1,076,323 | -0.01(-0.10%) |
Jan 30, 2006 | 13.88 | 13.90 | 13.74 | 13.86 | 726,223 | +0.01(+0.09%) |
Jan 27, 2006 | 14.17 | 14.17 | 13.80 | 13.85 | 629,982 | -0.32(-2.24%) |
Jan 26, 2006 | 13.69 | 14.19 | 13.69 | 14.17 | 1,489,028 | +0.60(+4.41%) |
Jan 25, 2006 | 13.64 | 13.66 | 13.20 | 13.57 | 1,207,917 | +0.08(+0.62%) |
Jan 24, 2006 | 13.54 | 13.75 | 13.45 | 13.48 | 1,806,229 | -0.30(-2.20%) |
Jan 23, 2006 | 12.88 | 13.95 | 12.87 | 13.79 | 2,464,691 | +1.11(+8.77%) |
Jan 20, 2006 | 12.33 | 12.84 | 12.19 | 12.68 | 1,038,023 | +0.55(+4.52%) |
Jan 19, 2006 | 12.12 | 12.15 | 12.02 | 12.13 | 373,914 | +0.00(+0.03%) |
Jan 18, 2006 | 12.21 | 12.35 | 12.10 | 12.12 | 633,420 | -0.16(-1.34%) |
Jan 17, 2006 | 12.49 | 12.49 | 12.04 | 12.29 | 661,408 | -0.30(-2.38%) |
Jan 13, 2006 | 12.42 | 12.59 | 12.42 | 12.59 | 213,104 | +0.15(+1.20%) |
Jan 12, 2006 | 12.45 | 12.58 | 12.41 | 12.44 | 146,079 | -0.07(-0.52%) |
Jan 11, 2006 | 12.68 | 12.71 | 12.47 | 12.50 | 402,884 | -0.16(-1.29%) |
Jan 10, 2006 | 12.63 | 12.89 | 12.61 | 12.67 | 486,849 | -0.12(-0.97%) |
Jan 09, 2006 | 12.36 | 12.83 | 12.36 | 12.79 | 488,568 | +0.43(+3.46%) |
Jan 06, 2006 | 12.30 | 12.38 | 12.24 | 12.36 | 327,021 | +0.11(+0.93%) |
Jan 05, 2006 | 12.32 | 12.38 | 12.20 | 12.25 | 440,447 | -0.02(-0.18%) |
Jan 04, 2006 | 12.21 | 12.29 | 12.14 | 12.27 | 662,390 | +0.04(+0.37%) |