Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.38 | 15.57 | 15.29 | 15.57 | 337,231 | +0.25(+1.61%) |
Mar 30, 2006 | 15.27 | 15.36 | 15.13 | 15.32 | 266,082 | +0.04(+0.23%) |
Mar 29, 2006 | 14.75 | 15.29 | 14.66 | 15.28 | 279,687 | +0.48(+3.27%) |
Mar 28, 2006 | 14.90 | 14.99 | 14.74 | 14.80 | 206,531 | -0.13(-0.87%) |
Mar 27, 2006 | 14.82 | 14.93 | 14.77 | 14.93 | 225,712 | +0.00(+0.03%) |
Mar 24, 2006 | 14.82 | 14.94 | 14.75 | 14.93 | 291,731 | +0.13(+0.88%) |
Mar 23, 2006 | 14.66 | 14.82 | 14.42 | 14.80 | 288,386 | +0.17(+1.13%) |
Mar 22, 2006 | 14.48 | 14.68 | 14.41 | 14.63 | 222,813 | +0.16(+1.08%) |
Mar 21, 2006 | 14.35 | 14.61 | 14.32 | 14.47 | 480,197 | +0.16(+1.10%) |
Mar 20, 2006 | 14.30 | 14.39 | 14.17 | 14.32 | 474,621 | +0.06(+0.41%) |
Mar 17, 2006 | 14.18 | 14.27 | 14.11 | 14.26 | 1,318,591 | +0.11(+0.79%) |
Mar 16, 2006 | 13.98 | 14.15 | 13.89 | 14.15 | 183,335 | +0.16(+1.15%) |
Mar 15, 2006 | 13.89 | 13.98 | 13.78 | 13.98 | 176,867 | +0.09(+0.65%) |
Mar 14, 2006 | 13.90 | 13.99 | 13.73 | 13.89 | 335,223 | -0.08(-0.58%) |
Mar 13, 2006 | 14.01 | 14.12 | 13.84 | 13.98 | 217,460 | -0.01(-0.10%) |
Mar 10, 2006 | 14.00 | 14.01 | 13.81 | 13.99 | 212,107 | -0.03(-0.19%) |
Mar 09, 2006 | 14.08 | 14.26 | 13.93 | 14.02 | 196,941 | -0.05(-0.35%) |
Mar 08, 2006 | 14.20 | 14.21 | 13.97 | 14.06 | 160,809 | -0.18(-1.29%) |
Mar 07, 2006 | 14.32 | 14.33 | 14.10 | 14.25 | 194,264 | -0.16(-1.09%) |
Mar 06, 2006 | 14.24 | 14.66 | 14.24 | 14.41 | 177,537 | -0.26(-1.74%) |
Mar 03, 2006 | 14.66 | 14.80 | 14.48 | 14.66 | 209,654 | -0.01(-0.06%) |
Mar 02, 2006 | 14.66 | 14.79 | 14.44 | 14.67 | 206,085 | -0.04(-0.24%) |
Mar 01, 2006 | 14.46 | 14.71 | 14.46 | 14.71 | 183,782 | +0.23(+1.58%) |
Feb 28, 2006 | 14.58 | 14.63 | 14.41 | 14.48 | 240,433 | -0.10(-0.71%) |
Feb 27, 2006 | 14.68 | 14.73 | 14.56 | 14.58 | 253,146 | -0.12(-0.79%) |
Feb 24, 2006 | 14.63 | 14.74 | 14.48 | 14.70 | 436,036 | +0.00(+0.03%) |
Feb 23, 2006 | 14.40 | 14.99 | 14.20 | 14.69 | 521,459 | +0.24(+1.68%) |
Feb 22, 2006 | 14.24 | 14.61 | 14.23 | 14.45 | 231,957 | +0.22(+1.58%) |
Feb 21, 2006 | 14.10 | 14.24 | 13.57 | 14.23 | 507,854 | +0.13(+0.92%) |
Feb 17, 2006 | 14.21 | 14.21 | 13.93 | 14.10 | 341,245 | -0.10(-0.70%) |
Feb 16, 2006 | 13.76 | 14.30 | 13.70 | 14.20 | 328,755 | +0.43(+3.16%) |
Feb 15, 2006 | 13.15 | 13.76 | 13.10 | 13.76 | 280,579 | +0.55(+4.14%) |
Feb 14, 2006 | 13.00 | 13.30 | 12.99 | 13.21 | 304,221 | +0.16(+1.24%) |
Feb 13, 2006 | 13.06 | 13.24 | 12.94 | 13.05 | 326,971 | +0.01(+0.10%) |
Feb 10, 2006 | 12.98 | 13.15 | 12.76 | 13.04 | 172,853 | +0.06(+0.45%) |
Feb 09, 2006 | 13.16 | 13.34 | 12.96 | 12.98 | 238,202 | -0.12(-0.89%) |
Feb 08, 2006 | 13.28 | 13.28 | 13.01 | 13.10 | 224,597 | -0.11(-0.85%) |
Feb 07, 2006 | 13.38 | 13.45 | 13.10 | 13.21 | 233,296 | -0.20(-1.47%) |
Feb 06, 2006 | 13.58 | 13.58 | 13.16 | 13.41 | 178,206 | -0.13(-0.99%) |
Feb 03, 2006 | 13.54 | 13.67 | 13.45 | 13.54 | 100,366 | -0.04(-0.30%) |
Feb 02, 2006 | 13.80 | 13.88 | 13.45 | 13.58 | 228,835 | -0.27(-1.97%) |
Feb 01, 2006 | 13.66 | 13.94 | 13.63 | 13.85 | 333,885 | +0.17(+1.21%) |
Jan 31, 2006 | 13.50 | 13.70 | 13.15 | 13.69 | 751,409 | +0.10(+0.76%) |
Jan 30, 2006 | 13.76 | 13.89 | 13.38 | 13.59 | 663,756 | -0.28(-2.01%) |
Jan 27, 2006 | 13.67 | 13.93 | 13.67 | 13.86 | 576,995 | +0.19(+1.38%) |
Jan 26, 2006 | 13.59 | 13.80 | 13.59 | 13.67 | 309,351 | +0.07(+0.49%) |
Jan 25, 2006 | 13.70 | 13.75 | 13.48 | 13.61 | 229,504 | -0.14(-1.04%) |
Jan 24, 2006 | 13.57 | 13.94 | 13.55 | 13.75 | 341,468 | +0.21(+1.56%) |
Jan 23, 2006 | 13.61 | 13.65 | 13.43 | 13.54 | 394,105 | -0.03(-0.23%) |
Jan 20, 2006 | 13.70 | 13.70 | 13.47 | 13.57 | 350,167 | -0.08(-0.56%) |
Jan 19, 2006 | 13.40 | 13.65 | 13.37 | 13.65 | 912,219 | +0.25(+1.84%) |
Jan 18, 2006 | 13.17 | 13.44 | 13.12 | 13.40 | 783,081 | +0.24(+1.84%) |
Jan 17, 2006 | 12.55 | 13.23 | 12.52 | 13.16 | 757,654 | +0.51(+4.00%) |
Jan 13, 2006 | 12.85 | 12.92 | 12.55 | 12.65 | 590,823 | -0.32(-2.49%) |
Jan 12, 2006 | 12.33 | 13.27 | 12.26 | 12.98 | 1,524,454 | +0.60(+4.86%) |
Jan 11, 2006 | 11.59 | 12.51 | 11.46 | 12.37 | 1,272,646 | +0.78(+6.77%) |
Jan 10, 2006 | 11.43 | 11.63 | 11.42 | 11.59 | 204,078 | +0.12(+1.02%) |
Jan 09, 2006 | 11.37 | 11.53 | 11.35 | 11.47 | 289,055 | +0.10(+0.87%) |
Jan 06, 2006 | 11.41 | 11.44 | 11.30 | 11.37 | 142,520 | -0.01(-0.08%) |
Jan 05, 2006 | 11.32 | 11.50 | 11.32 | 11.38 | 172,407 | +0.04(+0.36%) |
Jan 04, 2006 | 11.53 | 11.56 | 11.26 | 11.34 | 241,771 | -0.25(-2.17%) |