Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.85 | 15.05 | 14.85 | 14.97 | 100,666 | -0.03(-0.20%) |
Mar 30, 2006 | 14.78 | 15.05 | 14.78 | 15.00 | 16,874 | +0.11(+0.74%) |
Mar 29, 2006 | 15.02 | 15.02 | 14.53 | 14.89 | 50,169 | +0.06(+0.40%) |
Mar 28, 2006 | 15.10 | 15.10 | 14.41 | 14.83 | 31,033 | -0.24(-1.59%) |
Mar 27, 2006 | 14.90 | 15.13 | 14.90 | 15.07 | 63,286 | +0.08(+0.53%) |
Mar 24, 2006 | 14.81 | 15.00 | 14.81 | 14.99 | 23,605 | +0.06(+0.40%) |
Mar 23, 2006 | 14.77 | 14.93 | 14.40 | 14.93 | 22,600 | +0.14(+0.95%) |
Mar 22, 2006 | 14.51 | 14.88 | 14.50 | 14.79 | 34,000 | +0.33(+2.28%) |
Mar 21, 2006 | 14.60 | 14.60 | 14.20 | 14.46 | 30,729 | +0.01(+0.07%) |
Mar 20, 2006 | 14.79 | 14.79 | 14.18 | 14.45 | 23,637 | -0.29(-1.97%) |
Mar 17, 2006 | 14.50 | 14.84 | 14.50 | 14.74 | 11,163 | +0.09(+0.61%) |
Mar 16, 2006 | 14.96 | 14.96 | 14.42 | 14.65 | 30,003 | -0.35(-2.33%) |
Mar 15, 2006 | 14.73 | 15.02 | 14.60 | 15.00 | 32,751 | +0.27(+1.83%) |
Mar 14, 2006 | 14.61 | 15.01 | 14.61 | 14.73 | 12,972 | -0.33(-2.19%) |
Mar 13, 2006 | 14.67 | 15.06 | 14.60 | 15.06 | 26,729 | +0.35(+2.38%) |
Mar 10, 2006 | 15.24 | 15.24 | 14.51 | 14.71 | 52,407 | -0.16(-1.08%) |
Mar 09, 2006 | 15.31 | 15.31 | 14.62 | 14.87 | 29,661 | -0.24(-1.59%) |
Mar 08, 2006 | 14.75 | 15.11 | 14.52 | 15.11 | 25,090 | -0.02(-0.13%) |
Mar 07, 2006 | 15.29 | 15.29 | 14.73 | 15.13 | 18,616 | -0.17(-1.11%) |
Mar 06, 2006 | 15.38 | 15.41 | 15.01 | 15.30 | 26,646 | +0.09(+0.59%) |
Mar 03, 2006 | 15.08 | 15.43 | 15.00 | 15.21 | 28,100 | -0.03(-0.20%) |
Mar 02, 2006 | 15.37 | 15.48 | 15.06 | 15.24 | 32,758 | -0.29(-1.87%) |
Mar 01, 2006 | 15.53 | 15.87 | 15.22 | 15.53 | 33,820 | +0.11(+0.71%) |
Feb 28, 2006 | 15.22 | 15.48 | 15.25 | 15.42 | 13,758 | +0.20(+1.31%) |
Feb 27, 2006 | 15.27 | 15.39 | 15.18 | 15.22 | 15,129 | +0.06(+0.40%) |
Feb 24, 2006 | 15.46 | 15.69 | 15.11 | 15.16 | 38,130 | -0.30(-1.94%) |
Feb 23, 2006 | 15.10 | 15.70 | 15.10 | 15.46 | 23,027 | +0.21(+1.38%) |
Feb 22, 2006 | 15.05 | 15.31 | 15.05 | 15.25 | 16,057 | +0.19(+1.26%) |
Feb 21, 2006 | 15.25 | 15.25 | 14.98 | 15.06 | 10,261 | +0.06(+0.40%) |
Feb 17, 2006 | 15.14 | 15.25 | 14.85 | 15.00 | 28,842 | -0.25(-1.64%) |
Feb 16, 2006 | 15.63 | 16.25 | 14.72 | 15.25 | 150,000 | -0.41(-2.62%) |
Feb 15, 2006 | 15.99 | 15.99 | 15.61 | 15.66 | 76,394 | -0.27(-1.69%) |
Feb 14, 2006 | 15.47 | 15.93 | 15.45 | 15.93 | 59,061 | +0.58(+3.78%) |
Feb 13, 2006 | 15.82 | 15.94 | 15.31 | 15.35 | 43,370 | -0.60(-3.76%) |
Feb 10, 2006 | 15.84 | 15.97 | 15.83 | 15.95 | 30,783 | -0.03(-0.19%) |
Feb 09, 2006 | 15.98 | 15.98 | 15.86 | 15.98 | 25,520 | +0.22(+1.40%) |
Feb 08, 2006 | 15.95 | 15.99 | 15.67 | 15.76 | 62,793 | -0.20(-1.25%) |
Feb 07, 2006 | 15.87 | 16.02 | 15.52 | 15.96 | 28,390 | +0.45(+2.90%) |
Feb 06, 2006 | 15.61 | 15.62 | 15.29 | 15.51 | 31,118 | -0.28(-1.77%) |
Feb 03, 2006 | 15.70 | 15.88 | 15.10 | 15.79 | 36,091 | +0.09(+0.57%) |
Feb 02, 2006 | 15.70 | 16.00 | 15.37 | 15.70 | 32,800 | -0.03(-0.19%) |
Feb 01, 2006 | 15.58 | 15.90 | 15.34 | 15.73 | 28,362 | -0.17(-1.07%) |
Jan 31, 2006 | 15.40 | 15.99 | 15.36 | 15.90 | 39,174 | +0.56(+3.65%) |
Jan 30, 2006 | 15.07 | 15.36 | 14.86 | 15.34 | 23,712 | +0.17(+1.12%) |
Jan 27, 2006 | 15.00 | 15.39 | 14.90 | 15.17 | 19,788 | +0.18(+1.20%) |
Jan 26, 2006 | 14.90 | 15.24 | 14.87 | 14.99 | 17,250 | +0.08(+0.54%) |
Jan 25, 2006 | 15.32 | 15.32 | 14.90 | 14.91 | 9,780 | -0.15(-1.00%) |
Jan 24, 2006 | 15.05 | 15.17 | 14.91 | 15.06 | 14,242 | -0.08(-0.53%) |
Jan 23, 2006 | 14.60 | 15.21 | 14.60 | 15.14 | 19,158 | +0.39(+2.64%) |
Jan 20, 2006 | 15.49 | 15.49 | 14.66 | 14.75 | 18,811 | -0.74(-4.78%) |
Jan 19, 2006 | 14.71 | 15.50 | 14.65 | 15.49 | 27,191 | +0.93(+6.39%) |
Jan 18, 2006 | 14.35 | 14.59 | 14.35 | 14.56 | 9,111 | +0.05(+0.34%) |
Jan 17, 2006 | 14.74 | 14.74 | 14.35 | 14.51 | 38,783 | -0.16(-1.09%) |
Jan 13, 2006 | 14.89 | 15.02 | 14.38 | 14.67 | 23,906 | -0.38(-2.52%) |
Jan 12, 2006 | 14.53 | 15.05 | 14.30 | 15.05 | 73,700 | +0.75(+5.24%) |
Jan 11, 2006 | 14.14 | 14.43 | 14.12 | 14.30 | 80,031 | +0.09(+0.63%) |
Jan 10, 2006 | 14.20 | 14.25 | 14.09 | 14.21 | 17,997 | -0.01(-0.07%) |
Jan 09, 2006 | 14.07 | 14.25 | 14.02 | 14.22 | 19,991 | +0.06(+0.42%) |
Jan 06, 2006 | 14.01 | 14.17 | 14.01 | 14.16 | 10,069 | +0.15(+1.07%) |
Jan 05, 2006 | 13.75 | 14.15 | 13.70 | 14.01 | 47,248 | +0.35(+2.56%) |
Jan 04, 2006 | 13.62 | 13.75 | 13.47 | 13.66 | 13,185 | +0.04(+0.29%) |