Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.98 | 13.99 | 13.67 | 13.74 | 260,854 | -0.10(-0.72%) |
Mar 30, 2006 | 14.00 | 14.07 | 13.74 | 13.84 | 1,023,264 | -0.09(-0.66%) |
Mar 29, 2006 | 13.78 | 13.94 | 13.73 | 13.93 | 897,276 | +0.29(+2.13%) |
Mar 28, 2006 | 13.74 | 13.74 | 13.57 | 13.64 | 407,699 | -0.04(-0.31%) |
Mar 27, 2006 | 13.84 | 13.96 | 13.64 | 13.68 | 307,219 | -0.21(-1.48%) |
Mar 24, 2006 | 13.98 | 14.00 | 13.64 | 13.89 | 489,577 | +0.00(+0.00%) |
Mar 23, 2006 | 14.09 | 14.09 | 13.77 | 13.89 | 294,535 | -0.06(-0.41%) |
Mar 22, 2006 | 13.67 | 14.12 | 13.65 | 13.94 | 738,593 | +0.36(+2.66%) |
Mar 21, 2006 | 13.84 | 13.91 | 13.55 | 13.58 | 521,003 | -0.19(-1.39%) |
Mar 20, 2006 | 13.98 | 13.98 | 13.73 | 13.77 | 599,358 | -0.07(-0.51%) |
Mar 17, 2006 | 13.82 | 13.90 | 13.72 | 13.84 | 551,162 | +0.13(+0.93%) |
Mar 16, 2006 | 13.91 | 13.94 | 13.64 | 13.72 | 744,794 | -0.19(-1.38%) |
Mar 15, 2006 | 13.84 | 13.99 | 13.82 | 13.91 | 618,665 | +0.11(+0.77%) |
Mar 14, 2006 | 13.60 | 13.95 | 13.55 | 13.80 | 831,605 | +0.28(+2.05%) |
Mar 13, 2006 | 13.84 | 14.26 | 13.34 | 13.52 | 2,396,731 | -0.65(-4.60%) |
Mar 10, 2006 | 14.90 | 15.43 | 13.82 | 14.18 | 2,901,669 | +0.11(+0.81%) |
Mar 09, 2006 | 14.19 | 14.68 | 14.06 | 14.06 | 1,037,639 | -0.51(-3.51%) |
Mar 08, 2006 | 14.69 | 14.76 | 14.55 | 14.57 | 231,682 | -0.07(-0.48%) |
Mar 07, 2006 | 14.62 | 14.72 | 14.53 | 14.65 | 273,255 | -0.08(-0.53%) |
Mar 06, 2006 | 14.62 | 14.87 | 14.62 | 14.72 | 441,521 | +0.00(+0.00%) |
Mar 03, 2006 | 15.04 | 15.05 | 14.70 | 14.72 | 384,305 | -0.32(-2.12%) |
Mar 02, 2006 | 15.47 | 15.50 | 14.97 | 15.04 | 485,772 | -0.55(-3.50%) |
Mar 01, 2006 | 15.33 | 15.61 | 15.04 | 15.59 | 499,724 | +0.30(+1.95%) |
Feb 28, 2006 | 15.67 | 15.72 | 15.26 | 15.29 | 157,414 | -0.38(-2.40%) |
Feb 27, 2006 | 15.66 | 15.75 | 15.60 | 15.67 | 193,491 | +0.01(+0.05%) |
Feb 24, 2006 | 15.57 | 15.72 | 15.39 | 15.66 | 330,471 | +0.14(+0.91%) |
Feb 23, 2006 | 15.65 | 15.71 | 15.43 | 15.52 | 167,279 | -0.18(-1.17%) |
Feb 22, 2006 | 15.58 | 15.75 | 15.56 | 15.70 | 187,149 | +0.21(+1.37%) |
Feb 21, 2006 | 15.72 | 15.80 | 15.45 | 15.49 | 165,870 | -0.18(-1.13%) |
Feb 17, 2006 | 15.72 | 15.86 | 15.65 | 15.67 | 158,260 | -0.01(-0.09%) |
Feb 16, 2006 | 15.75 | 15.77 | 15.55 | 15.68 | 147,408 | -0.02(-0.14%) |
Feb 15, 2006 | 15.33 | 15.77 | 15.25 | 15.70 | 317,788 | +0.31(+1.98%) |
Feb 14, 2006 | 15.33 | 15.51 | 15.19 | 15.40 | 321,452 | +0.04(+0.23%) |
Feb 13, 2006 | 15.61 | 15.68 | 15.31 | 15.36 | 157,696 | -0.25(-1.59%) |
Feb 10, 2006 | 15.68 | 15.70 | 15.41 | 15.61 | 273,255 | -0.02(-0.14%) |
Feb 09, 2006 | 15.72 | 15.75 | 15.61 | 15.63 | 227,736 | -0.01(-0.09%) |
Feb 08, 2006 | 15.52 | 15.67 | 15.34 | 15.65 | 311,164 | +0.14(+0.92%) |
Feb 07, 2006 | 15.45 | 15.68 | 15.27 | 15.50 | 273,255 | -0.04(-0.23%) |
Feb 06, 2006 | 15.75 | 15.77 | 15.50 | 15.54 | 299,327 | -0.23(-1.48%) |
Feb 03, 2006 | 16.85 | 16.85 | 15.75 | 15.77 | 965,626 | +0.04(+0.23%) |
Feb 02, 2006 | 15.79 | 16.00 | 15.50 | 15.74 | 939,977 | -0.73(-4.44%) |
Feb 01, 2006 | 16.53 | 16.56 | 16.26 | 16.47 | 370,494 | +0.01(+0.04%) |
Jan 31, 2006 | 16.14 | 16.75 | 15.98 | 16.46 | 743,103 | +0.37(+2.29%) |
Jan 30, 2006 | 15.97 | 16.11 | 15.93 | 16.09 | 273,960 | +0.12(+0.76%) |
Jan 27, 2006 | 16.00 | 16.00 | 15.55 | 15.97 | 334,558 | +0.02(+0.13%) |
Jan 26, 2006 | 16.07 | 16.07 | 15.79 | 15.95 | 298,199 | -0.01(-0.09%) |
Jan 25, 2006 | 16.02 | 16.03 | 15.75 | 15.97 | 235,346 | -0.01(-0.09%) |
Jan 24, 2006 | 15.76 | 15.99 | 15.63 | 15.98 | 341,886 | +0.32(+2.04%) |
Jan 23, 2006 | 15.68 | 15.77 | 15.51 | 15.66 | 384,305 | +0.05(+0.32%) |
Jan 20, 2006 | 15.79 | 15.79 | 15.45 | 15.61 | 929,830 | -0.11(-0.68%) |
Jan 19, 2006 | 15.47 | 15.75 | 15.37 | 15.72 | 307,923 | +0.32(+2.07%) |
Jan 18, 2006 | 15.19 | 15.57 | 15.19 | 15.40 | 759,591 | +0.14(+0.93%) |
Jan 17, 2006 | 15.21 | 15.26 | 14.97 | 15.26 | 314,265 | +0.03(+0.19%) |
Jan 13, 2006 | 15.08 | 15.31 | 15.01 | 15.23 | 263,954 | +0.21(+1.42%) |
Jan 12, 2006 | 15.55 | 15.55 | 15.02 | 15.02 | 358,516 | -0.61(-3.91%) |
Jan 11, 2006 | 15.62 | 15.65 | 15.50 | 15.63 | 355,697 | +0.00(+0.00%) |
Jan 10, 2006 | 15.54 | 15.75 | 15.47 | 15.63 | 328,076 | -0.02(-0.14%) |
Jan 09, 2006 | 15.50 | 15.75 | 15.50 | 15.65 | 488,309 | +0.39(+2.56%) |
Jan 06, 2006 | 15.14 | 15.31 | 14.98 | 15.26 | 482,390 | +0.26(+1.75%) |
Jan 05, 2006 | 15.54 | 15.55 | 14.81 | 14.99 | 862,890 | -0.71(-4.52%) |
Jan 04, 2006 | 15.67 | 15.77 | 15.47 | 15.70 | 213,644 | +0.02(+0.14%) |