Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 15.25 | 15.34 | 15.24 | 15.34 | 4,200 | +0.09(+0.59%) |
Mar 29, 2006 | 15.38 | 15.39 | 15.25 | 15.25 | 2,900 | -0.16(-1.04%) |
Mar 28, 2006 | 15.40 | 15.47 | 15.40 | 15.41 | 4,000 | +0.14(+0.92%) |
Mar 27, 2006 | 15.36 | 15.36 | 15.17 | 15.27 | 5,900 | +0.09(+0.59%) |
Mar 24, 2006 | 15.18 | 15.18 | 15.18 | 15.18 | 100 | -0.05(-0.33%) |
Mar 23, 2006 | 15.13 | 15.23 | 15.13 | 15.23 | 4,000 | +0.03(+0.20%) |
Mar 22, 2006 | 15.27 | 15.34 | 15.20 | 15.20 | 3,400 | -0.15(-0.98%) |
Mar 21, 2006 | 15.40 | 15.45 | 15.32 | 15.35 | 2,800 | +0.08(+0.52%) |
Mar 20, 2006 | 15.35 | 15.42 | 15.27 | 15.27 | 6,500 | +0.05(+0.33%) |
Mar 17, 2006 | 15.25 | 15.35 | 15.22 | 15.22 | 2,700 | +0.08(+0.53%) |
Mar 16, 2006 | 15.44 | 15.44 | 15.14 | 15.14 | 10,000 | -0.07(-0.46%) |
Mar 15, 2006 | 15.02 | 15.21 | 15.02 | 15.21 | 5,600 | +0.13(+0.86%) |
Mar 14, 2006 | 15.11 | 15.11 | 15.01 | 15.08 | 6,000 | -0.07(-0.46%) |
Mar 13, 2006 | 15.25 | 15.25 | 15.14 | 15.15 | 2,300 | -0.20(-1.30%) |
Mar 10, 2006 | 15.40 | 15.40 | 15.35 | 15.35 | 2,500 | +0.10(+0.66%) |
Mar 09, 2006 | 15.10 | 15.25 | 15.10 | 15.25 | 4,800 | +0.15(+0.99%) |
Mar 08, 2006 | 15.15 | 15.15 | 15.10 | 15.10 | 2,200 | +0.01(+0.07%) |
Mar 07, 2006 | 15.25 | 15.25 | 15.09 | 15.09 | 2,000 | -0.16(-1.05%) |
Mar 06, 2006 | 15.32 | 15.32 | 15.17 | 15.25 | 3,500 | -0.16(-1.04%) |
Mar 03, 2006 | 15.60 | 15.60 | 15.41 | 15.41 | 4,300 | -0.06(-0.39%) |
Mar 02, 2006 | 15.50 | 15.58 | 15.29 | 15.47 | 6,700 | +0.10(+0.65%) |
Mar 01, 2006 | 15.26 | 15.37 | 15.26 | 15.37 | 2,100 | +0.15(+0.99%) |
Feb 28, 2006 | 15.02 | 15.22 | 15.01 | 15.22 | 4,400 | +0.20(+1.33%) |
Feb 27, 2006 | 15.16 | 15.26 | 15.02 | 15.02 | 6,400 | -0.06(-0.40%) |
Feb 24, 2006 | 15.15 | 15.25 | 15.08 | 15.08 | 8,200 | -0.16(-1.05%) |
Feb 23, 2006 | 15.15 | 15.24 | 15.03 | 15.24 | 3,400 | -0.01(-0.07%) |
Feb 22, 2006 | 15.01 | 15.25 | 15.00 | 15.25 | 7,200 | +0.26(+1.73%) |
Feb 21, 2006 | 15.00 | 15.26 | 14.99 | 14.99 | 8,700 | -0.06(-0.40%) |
Feb 17, 2006 | 15.00 | 15.05 | 14.99 | 15.05 | 14,900 | +0.14(+0.94%) |
Feb 16, 2006 | 15.00 | 15.00 | 14.91 | 14.91 | 2,600 | -0.09(-0.60%) |
Feb 15, 2006 | 14.90 | 15.00 | 14.90 | 15.00 | 5,200 | +0.10(+0.67%) |
Feb 14, 2006 | 15.00 | 15.00 | 14.84 | 14.90 | 9,600 | -0.12(-0.80%) |
Feb 13, 2006 | 15.10 | 15.18 | 15.02 | 15.02 | 4,800 | -0.02(-0.13%) |
Feb 10, 2006 | 15.04 | 15.04 | 14.94 | 15.04 | 4,500 | +0.14(+0.94%) |
Feb 09, 2006 | 15.20 | 15.25 | 14.85 | 14.90 | 12,100 | -0.36(-2.36%) |
Feb 08, 2006 | 14.99 | 15.26 | 14.99 | 15.26 | 4,400 | +0.23(+1.53%) |
Feb 07, 2006 | 15.15 | 15.15 | 15.03 | 15.03 | 6,400 | -0.16(-1.05%) |
Feb 06, 2006 | 15.25 | 15.25 | 15.14 | 15.19 | 3,100 | +0.00(+0.00%) |
Feb 03, 2006 | 15.15 | 15.19 | 15.15 | 15.19 | 800 | +0.01(+0.07%) |
Feb 02, 2006 | 15.19 | 15.25 | 15.18 | 15.18 | 3,700 | +0.09(+0.60%) |
Feb 01, 2006 | 15.10 | 15.35 | 15.09 | 15.09 | 7,400 | +0.09(+0.60%) |
Jan 31, 2006 | 14.80 | 15.02 | 14.80 | 15.00 | 6,200 | +0.20(+1.35%) |
Jan 30, 2006 | 15.08 | 15.35 | 14.70 | 14.80 | 18,700 | -0.28(-1.86%) |
Jan 27, 2006 | 15.25 | 15.30 | 15.08 | 15.08 | 4,900 | -0.22(-1.44%) |
Jan 26, 2006 | 15.30 | 15.37 | 15.30 | 15.30 | 12,000 | +0.12(+0.79%) |
Jan 25, 2006 | 15.00 | 15.18 | 14.99 | 15.18 | 7,700 | +0.19(+1.27%) |
Jan 24, 2006 | 14.84 | 15.00 | 14.81 | 14.99 | 9,400 | +0.09(+0.60%) |
Jan 23, 2006 | 14.97 | 15.00 | 14.84 | 14.90 | 14,300 | +0.00(+0.00%) |
Jan 20, 2006 | 14.80 | 14.90 | 14.69 | 14.90 | 30,300 | +0.31(+2.12%) |
Jan 19, 2006 | 14.59 | 14.60 | 14.59 | 14.59 | 3,400 | -0.01(-0.07%) |
Jan 18, 2006 | 14.42 | 14.68 | 14.42 | 14.60 | 10,600 | +0.18(+1.25%) |
Jan 17, 2006 | 14.40 | 14.48 | 14.40 | 14.42 | 5,000 | +0.09(+0.63%) |
Jan 13, 2006 | 14.40 | 14.44 | 14.32 | 14.33 | 3,900 | -0.03(-0.21%) |
Jan 12, 2006 | 14.38 | 14.47 | 14.36 | 14.36 | 1,900 | -0.04(-0.28%) |
Jan 11, 2006 | 14.43 | 14.43 | 14.39 | 14.40 | 4,200 | +0.00(+0.00%) |
Jan 10, 2006 | 14.40 | 14.40 | 14.40 | 14.40 | 4,100 | -0.01(-0.07%) |
Jan 09, 2006 | 14.47 | 14.47 | 14.41 | 14.41 | 5,400 | -0.02(-0.14%) |
Jan 06, 2006 | 14.50 | 14.50 | 14.35 | 14.43 | 3,300 | -0.08(-0.55%) |
Jan 05, 2006 | 14.39 | 14.51 | 14.30 | 14.51 | 12,300 | +0.15(+1.04%) |
Jan 04, 2006 | 14.35 | 14.36 | 14.35 | 14.36 | 500 | +0.01(+0.07%) |