Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.18 | 15.21 | 15.15 | 15.21 | 1,700 | +0.05(+0.33%) |
Mar 30, 2006 | 15.20 | 15.20 | 15.16 | 15.16 | 4,300 | -0.01(-0.07%) |
Mar 29, 2006 | 15.22 | 15.22 | 15.17 | 15.17 | 2,500 | -0.03(-0.20%) |
Mar 28, 2006 | 15.29 | 15.30 | 15.20 | 15.20 | 3,200 | -0.10(-0.65%) |
Mar 27, 2006 | 15.32 | 15.34 | 15.21 | 15.30 | 6,400 | +0.00(+0.00%) |
Mar 24, 2006 | 15.32 | 15.32 | 15.20 | 15.30 | 2,000 | +0.03(+0.20%) |
Mar 23, 2006 | 15.24 | 15.30 | 15.24 | 15.27 | 800 | -0.04(-0.26%) |
Mar 22, 2006 | 15.21 | 15.31 | 15.20 | 15.31 | 4,000 | +0.06(+0.39%) |
Mar 21, 2006 | 15.31 | 15.31 | 15.20 | 15.25 | 10,700 | -0.05(-0.33%) |
Mar 20, 2006 | 15.35 | 15.36 | 15.26 | 15.30 | 16,000 | -0.05(-0.33%) |
Mar 17, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 1,500 | +0.04(+0.26%) |
Mar 16, 2006 | 15.26 | 15.31 | 15.21 | 15.31 | 6,200 | +0.05(+0.33%) |
Mar 15, 2006 | 15.30 | 15.30 | 15.26 | 15.26 | 1,700 | -0.10(-0.65%) |
Mar 14, 2006 | 15.35 | 15.36 | 15.31 | 15.36 | 2,900 | +0.00(+0.00%) |
Mar 13, 2006 | 15.33 | 15.36 | 15.33 | 15.36 | 3,300 | +0.07(+0.46%) |
Mar 10, 2006 | 15.29 | 15.29 | 15.29 | 15.29 | 600 | +0.08(+0.53%) |
Mar 09, 2006 | 15.30 | 15.35 | 15.21 | 15.21 | 4,900 | -0.14(-0.91%) |
Mar 08, 2006 | 15.30 | 15.35 | 15.30 | 15.35 | 8,900 | +0.01(+0.07%) |
Mar 07, 2006 | 15.38 | 15.42 | 15.34 | 15.34 | 3,200 | -0.02(-0.13%) |
Mar 06, 2006 | 15.43 | 15.43 | 15.29 | 15.36 | 2,200 | -0.07(-0.45%) |
Mar 03, 2006 | 15.65 | 15.65 | 15.43 | 15.43 | 8,800 | -0.15(-0.96%) |
Mar 02, 2006 | 15.60 | 15.60 | 15.54 | 15.58 | 2,800 | -0.02(-0.13%) |
Mar 01, 2006 | 15.58 | 15.65 | 15.55 | 15.60 | 2,600 | +0.10(+0.65%) |
Feb 28, 2006 | 15.45 | 15.55 | 15.48 | 15.50 | 5,100 | +0.05(+0.32%) |
Feb 27, 2006 | 15.55 | 15.67 | 15.45 | 15.45 | 2,100 | -0.09(-0.58%) |
Feb 24, 2006 | 15.48 | 15.59 | 15.40 | 15.54 | 6,800 | +0.06(+0.39%) |
Feb 23, 2006 | 15.61 | 15.61 | 15.47 | 15.48 | 7,200 | -0.05(-0.32%) |
Feb 22, 2006 | 15.55 | 15.55 | 15.49 | 15.53 | 3,300 | +0.08(+0.52%) |
Feb 21, 2006 | 15.53 | 15.55 | 15.37 | 15.45 | 8,400 | +0.05(+0.32%) |
Feb 17, 2006 | 15.24 | 15.40 | 15.24 | 15.40 | 11,500 | +0.22(+1.45%) |
Feb 16, 2006 | 15.30 | 15.30 | 15.05 | 15.18 | 15,000 | -0.10(-0.65%) |
Feb 15, 2006 | 15.20 | 15.28 | 15.20 | 15.28 | 5,900 | +0.10(+0.66%) |
Feb 14, 2006 | 15.50 | 15.50 | 15.00 | 15.18 | 35,500 | -0.32(-2.06%) |
Feb 13, 2006 | 15.40 | 15.65 | 15.35 | 15.50 | 3,800 | +0.05(+0.32%) |
Feb 10, 2006 | 15.33 | 15.78 | 15.33 | 15.45 | 5,600 | +0.05(+0.32%) |
Feb 09, 2006 | 15.55 | 15.60 | 15.31 | 15.40 | 4,300 | -0.15(-0.96%) |
Feb 08, 2006 | 15.55 | 15.70 | 15.38 | 15.55 | 3,800 | +0.12(+0.78%) |
Feb 07, 2006 | 15.60 | 15.60 | 15.38 | 15.43 | 4,300 | -0.05(-0.32%) |
Feb 06, 2006 | 15.55 | 15.55 | 15.46 | 15.48 | 2,900 | -0.12(-0.77%) |
Feb 03, 2006 | 15.68 | 15.68 | 15.55 | 15.60 | 7,100 | +0.03(+0.19%) |
Feb 02, 2006 | 15.65 | 15.65 | 15.50 | 15.57 | 6,800 | +0.02(+0.13%) |
Feb 01, 2006 | 15.47 | 15.55 | 15.47 | 15.55 | 4,900 | -0.03(-0.19%) |
Jan 31, 2006 | 15.59 | 15.59 | 15.47 | 15.58 | 2,400 | +0.06(+0.39%) |
Jan 30, 2006 | 15.54 | 15.54 | 15.42 | 15.52 | 7,900 | -0.03(-0.19%) |
Jan 27, 2006 | 15.55 | 15.55 | 15.52 | 15.55 | 3,700 | +0.04(+0.26%) |
Jan 26, 2006 | 15.66 | 15.66 | 15.50 | 15.51 | 17,800 | -0.14(-0.89%) |
Jan 25, 2006 | 15.70 | 15.73 | 15.65 | 15.65 | 2,500 | -0.04(-0.25%) |
Jan 24, 2006 | 15.75 | 15.75 | 15.69 | 15.69 | 2,500 | -0.11(-0.70%) |
Jan 23, 2006 | 15.80 | 15.80 | 15.67 | 15.80 | 9,000 | +0.08(+0.51%) |
Jan 20, 2006 | 15.78 | 15.79 | 15.71 | 15.72 | 2,300 | -0.06(-0.38%) |
Jan 19, 2006 | 15.72 | 15.78 | 15.67 | 15.78 | 2,600 | +0.05(+0.32%) |
Jan 18, 2006 | 15.82 | 15.88 | 15.73 | 15.73 | 4,900 | -0.12(-0.76%) |
Jan 17, 2006 | 15.88 | 15.88 | 15.70 | 15.85 | 8,700 | +0.21(+1.34%) |
Jan 13, 2006 | 15.71 | 15.71 | 15.64 | 15.64 | 2,400 | -0.06(-0.38%) |
Jan 12, 2006 | 15.72 | 15.72 | 15.64 | 15.70 | 4,600 | +0.01(+0.06%) |
Jan 11, 2006 | 15.69 | 15.69 | 15.65 | 15.69 | 2,900 | +0.01(+0.06%) |
Jan 10, 2006 | 15.78 | 15.78 | 15.64 | 15.68 | 7,500 | -0.05(-0.32%) |
Jan 09, 2006 | 15.75 | 15.79 | 15.65 | 15.73 | 5,900 | -0.07(-0.44%) |
Jan 06, 2006 | 15.85 | 15.87 | 15.59 | 15.80 | 19,900 | +0.03(+0.19%) |
Jan 05, 2006 | 15.70 | 15.77 | 15.70 | 15.77 | 1,600 | +0.12(+0.77%) |
Jan 04, 2006 | 15.60 | 15.65 | 15.59 | 15.65 | 8,400 | +0.04(+0.26%) |