Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.06 | 15.09 | 15.00 | 15.02 | 207,777 | -0.23(-1.50%) |
Mar 30, 2006 | 15.10 | 15.25 | 15.10 | 15.25 | 154,053 | +0.19(+1.29%) |
Mar 29, 2006 | 15.01 | 15.07 | 14.99 | 15.05 | 140,783 | +0.02(+0.14%) |
Mar 28, 2006 | 15.16 | 15.17 | 15.03 | 15.03 | 177,678 | -0.25(-1.62%) |
Mar 27, 2006 | 15.31 | 15.32 | 15.24 | 15.28 | 144,343 | -0.10(-0.62%) |
Mar 24, 2006 | 15.34 | 15.37 | 15.29 | 15.37 | 211,661 | +0.01(+0.04%) |
Mar 23, 2006 | 15.48 | 15.48 | 15.28 | 15.37 | 259,236 | -0.15(-0.98%) |
Mar 22, 2006 | 15.54 | 15.57 | 15.51 | 15.52 | 544,364 | -0.04(-0.24%) |
Mar 21, 2006 | 15.67 | 15.67 | 15.55 | 15.55 | 164,409 | -0.35(-2.18%) |
Mar 20, 2006 | 15.74 | 15.95 | 15.68 | 15.90 | 221,370 | +0.03(+0.21%) |
Mar 17, 2006 | 15.76 | 15.93 | 15.71 | 15.87 | 338,852 | -0.03(-0.21%) |
Mar 16, 2006 | 15.91 | 15.92 | 15.84 | 15.90 | 100,975 | +0.33(+2.12%) |
Mar 15, 2006 | 15.49 | 15.57 | 15.47 | 15.57 | 168,616 | +0.08(+0.54%) |
Mar 14, 2006 | 15.31 | 15.52 | 15.29 | 15.49 | 172,500 | +0.02(+0.12%) |
Mar 13, 2006 | 15.36 | 15.47 | 15.35 | 15.47 | 158,907 | +0.06(+0.36%) |
Mar 10, 2006 | 15.29 | 15.46 | 15.28 | 15.41 | 300,338 | -0.07(-0.44%) |
Mar 09, 2006 | 15.45 | 15.54 | 15.45 | 15.48 | 352,445 | +0.10(+0.64%) |
Mar 08, 2006 | 15.34 | 15.40 | 15.22 | 15.38 | 284,480 | -0.23(-1.47%) |
Mar 07, 2006 | 15.42 | 15.62 | 15.42 | 15.61 | 410,700 | +0.01(+0.06%) |
Mar 06, 2006 | 15.63 | 15.67 | 15.53 | 15.60 | 218,457 | +0.21(+1.34%) |
Mar 03, 2006 | 15.28 | 15.42 | 15.21 | 15.39 | 365,714 | +0.11(+0.73%) |
Mar 02, 2006 | 15.04 | 15.30 | 15.04 | 15.28 | 572,197 | +0.04(+0.24%) |
Mar 01, 2006 | 15.00 | 15.25 | 14.97 | 15.25 | 1,429,522 | +0.45(+3.05%) |
Feb 28, 2006 | 14.48 | 14.88 | 14.73 | 14.79 | 176,384 | +0.32(+2.20%) |
Feb 27, 2006 | 14.35 | 14.49 | 14.29 | 14.48 | 124,925 | +0.07(+0.49%) |
Feb 24, 2006 | 14.38 | 14.42 | 14.34 | 14.40 | 121,041 | +0.00(+0.00%) |
Feb 23, 2006 | 14.42 | 14.50 | 14.34 | 14.40 | 113,921 | +0.01(+0.06%) |
Feb 22, 2006 | 14.31 | 14.40 | 14.31 | 14.40 | 131,074 | +0.12(+0.84%) |
Feb 21, 2006 | 14.32 | 14.35 | 14.28 | 14.28 | 78,321 | +0.11(+0.74%) |
Feb 17, 2006 | 14.10 | 14.19 | 14.10 | 14.17 | 122,336 | +0.00(+0.02%) |
Feb 16, 2006 | 14.04 | 14.17 | 13.97 | 14.17 | 198,715 | -0.06(-0.39%) |
Feb 15, 2006 | 14.17 | 14.22 | 14.13 | 14.22 | 218,134 | +0.18(+1.30%) |
Feb 14, 2006 | 13.94 | 14.06 | 13.87 | 14.04 | 263,767 | -0.10(-0.70%) |
Feb 13, 2006 | 14.08 | 14.20 | 14.06 | 14.14 | 296,778 | -0.04(-0.31%) |
Feb 10, 2006 | 14.21 | 14.27 | 13.92 | 14.18 | 298,073 | -0.14(-0.95%) |
Feb 09, 2006 | 14.12 | 14.40 | 14.11 | 14.32 | 300,338 | +0.44(+3.21%) |
Feb 08, 2006 | 13.81 | 13.89 | 13.78 | 13.87 | 104,536 | +0.02(+0.18%) |
Feb 07, 2006 | 13.84 | 13.87 | 13.73 | 13.85 | 263,443 | -0.30(-2.14%) |
Feb 06, 2006 | 14.06 | 14.17 | 13.99 | 14.15 | 402,933 | +0.03(+0.22%) |
Feb 03, 2006 | 14.01 | 14.12 | 13.98 | 14.12 | 238,523 | +0.01(+0.07%) |
Feb 02, 2006 | 14.06 | 14.21 | 14.06 | 14.11 | 191,595 | -0.05(-0.37%) |
Feb 01, 2006 | 14.03 | 14.21 | 14.02 | 14.16 | 386,750 | +0.01(+0.09%) |
Jan 31, 2006 | 13.96 | 14.15 | 13.93 | 14.15 | 689,678 | +0.37(+2.67%) |
Jan 30, 2006 | 13.67 | 13.79 | 13.67 | 13.78 | 278,978 | -0.00(-0.02%) |
Jan 27, 2006 | 13.75 | 13.81 | 13.72 | 13.79 | 95,797 | -0.16(-1.17%) |
Jan 26, 2006 | 13.97 | 13.98 | 13.92 | 13.95 | 79,615 | -0.13(-0.94%) |
Jan 25, 2006 | 14.02 | 14.10 | 13.92 | 14.08 | 115,539 | +0.13(+0.91%) |
Jan 24, 2006 | 13.93 | 13.98 | 13.87 | 13.96 | 106,801 | -0.00(-0.02%) |
Jan 23, 2006 | 13.96 | 13.99 | 13.89 | 13.96 | 205,512 | +0.06(+0.47%) |
Jan 20, 2006 | 13.85 | 13.93 | 13.81 | 13.89 | 200,657 | +0.10(+0.72%) |
Jan 19, 2006 | 13.87 | 13.90 | 13.44 | 13.80 | 486,108 | +0.14(+1.00%) |
Jan 18, 2006 | 13.73 | 13.80 | 13.62 | 13.66 | 218,134 | -0.03(-0.20%) |
Jan 17, 2006 | 13.57 | 13.74 | 13.54 | 13.69 | 226,225 | -0.15(-1.05%) |
Jan 13, 2006 | 13.78 | 13.84 | 13.73 | 13.83 | 338,852 | +0.28(+2.03%) |
Jan 12, 2006 | 13.51 | 13.62 | 13.50 | 13.56 | 162,467 | -0.35(-2.51%) |
Jan 11, 2006 | 13.79 | 13.95 | 13.73 | 13.91 | 213,926 | -0.09(-0.64%) |
Jan 10, 2006 | 13.96 | 14.02 | 13.95 | 14.00 | 168,940 | -0.03(-0.24%) |
Jan 09, 2006 | 14.05 | 14.06 | 13.93 | 14.03 | 145,314 | -0.06(-0.42%) |
Jan 06, 2006 | 14.00 | 14.10 | 13.98 | 14.09 | 101,946 | +0.17(+1.24%) |
Jan 05, 2006 | 14.01 | 14.01 | 13.91 | 13.92 | 157,289 | -0.20(-1.44%) |
Jan 04, 2006 | 14.09 | 14.13 | 14.05 | 14.12 | 198,715 | -0.07(-0.50%) |