Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.64 | 14.77 | 14.22 | 14.63 | 570,526 | +0.03(+0.22%) |
Mar 30, 2006 | 14.35 | 14.72 | 14.17 | 14.59 | 761,318 | +0.53(+3.78%) |
Mar 29, 2006 | 13.42 | 14.06 | 13.42 | 14.06 | 313,068 | +0.64(+4.80%) |
Mar 28, 2006 | 13.81 | 13.90 | 13.41 | 13.42 | 318,562 | -0.43(-3.14%) |
Mar 27, 2006 | 13.89 | 14.13 | 13.72 | 13.85 | 327,642 | +0.05(+0.35%) |
Mar 24, 2006 | 13.31 | 13.85 | 13.28 | 13.81 | 641,601 | +0.58(+4.38%) |
Mar 23, 2006 | 12.79 | 13.25 | 12.72 | 13.23 | 416,770 | +0.44(+3.46%) |
Mar 22, 2006 | 12.94 | 13.03 | 12.74 | 12.78 | 260,745 | -0.02(-0.19%) |
Mar 21, 2006 | 13.07 | 13.20 | 12.76 | 12.81 | 598,399 | -0.31(-2.33%) |
Mar 20, 2006 | 13.23 | 13.47 | 13.09 | 13.11 | 262,079 | -0.11(-0.85%) |
Mar 17, 2006 | 13.54 | 13.84 | 13.10 | 13.23 | 604,076 | -0.14(-1.02%) |
Mar 16, 2006 | 13.68 | 13.68 | 13.22 | 13.36 | 383,343 | -0.19(-1.37%) |
Mar 15, 2006 | 13.65 | 13.72 | 13.36 | 13.55 | 449,873 | +0.10(+0.78%) |
Mar 14, 2006 | 13.28 | 13.83 | 13.28 | 13.44 | 671,516 | -0.07(-0.54%) |
Mar 13, 2006 | 13.08 | 13.69 | 13.08 | 13.52 | 377,162 | +0.31(+2.38%) |
Mar 10, 2006 | 12.81 | 13.28 | 12.74 | 13.20 | 487,961 | +0.20(+1.55%) |
Mar 09, 2006 | 13.54 | 13.80 | 13.00 | 13.00 | 801,699 | -0.43(-3.24%) |
Mar 08, 2006 | 13.17 | 13.64 | 12.48 | 13.44 | 1,192,935 | -0.44(-3.19%) |
Mar 07, 2006 | 14.00 | 14.19 | 13.77 | 13.88 | 377,397 | -0.27(-1.93%) |
Mar 06, 2006 | 14.49 | 14.55 | 13.77 | 14.15 | 500,468 | -0.23(-1.57%) |
Mar 03, 2006 | 14.40 | 14.53 | 14.21 | 14.38 | 298,184 | +0.02(+0.11%) |
Mar 02, 2006 | 13.91 | 14.49 | 13.91 | 14.36 | 523,361 | +0.52(+3.78%) |
Mar 01, 2006 | 13.92 | 14.13 | 13.80 | 13.84 | 392,655 | +0.07(+0.53%) |
Feb 28, 2006 | 13.85 | 14.10 | 13.69 | 13.77 | 599,268 | -0.08(-0.58%) |
Feb 27, 2006 | 14.33 | 14.44 | 13.81 | 13.85 | 723,387 | -0.63(-4.34%) |
Feb 24, 2006 | 14.04 | 14.53 | 13.96 | 14.47 | 644,130 | +0.76(+5.58%) |
Feb 23, 2006 | 14.16 | 14.19 | 13.71 | 13.71 | 257,587 | -0.45(-3.18%) |
Feb 22, 2006 | 14.01 | 14.18 | 13.85 | 14.16 | 303,740 | +0.18(+1.27%) |
Feb 21, 2006 | 13.94 | 14.18 | 13.58 | 13.98 | 605,542 | +0.03(+0.23%) |
Feb 17, 2006 | 13.97 | 14.18 | 13.85 | 13.95 | 295,539 | +0.11(+0.81%) |
Feb 16, 2006 | 13.71 | 14.07 | 13.62 | 13.84 | 661,242 | +0.49(+3.68%) |
Feb 15, 2006 | 13.60 | 13.74 | 13.18 | 13.35 | 456,576 | -0.24(-1.78%) |
Feb 14, 2006 | 13.92 | 14.00 | 13.52 | 13.59 | 699,179 | -0.64(-4.47%) |
Feb 13, 2006 | 13.69 | 14.22 | 13.07 | 14.22 | 1,063,574 | +0.45(+3.27%) |
Feb 10, 2006 | 13.94 | 14.17 | 13.32 | 13.77 | 549,566 | -0.24(-1.72%) |
Feb 09, 2006 | 14.05 | 14.41 | 13.56 | 14.02 | 772,681 | +0.01(+0.06%) |
Feb 08, 2006 | 13.68 | 14.22 | 13.40 | 14.01 | 979,379 | +0.21(+1.52%) |
Feb 07, 2006 | 14.76 | 14.88 | 13.48 | 13.80 | 1,477,215 | -1.18(-7.90%) |
Feb 06, 2006 | 14.89 | 15.05 | 14.60 | 14.98 | 682,972 | +0.43(+2.93%) |
Feb 03, 2006 | 14.67 | 14.80 | 14.16 | 14.55 | 542,168 | -0.22(-1.47%) |
Feb 02, 2006 | 14.88 | 15.05 | 14.64 | 14.77 | 887,984 | -0.10(-0.65%) |
Feb 01, 2006 | 14.57 | 14.98 | 14.33 | 14.87 | 1,184,167 | +0.43(+2.95%) |
Jan 31, 2006 | 14.19 | 14.64 | 14.17 | 14.44 | 957,774 | +0.23(+1.64%) |
Jan 30, 2006 | 14.66 | 14.69 | 14.17 | 14.21 | 924,633 | -0.28(-1.94%) |
Jan 27, 2006 | 14.50 | 14.84 | 14.23 | 14.49 | 424,076 | +0.01(+0.06%) |
Jan 26, 2006 | 14.06 | 14.55 | 13.94 | 14.48 | 761,932 | +0.23(+1.64%) |
Jan 25, 2006 | 14.42 | 14.43 | 14.03 | 14.25 | 731,079 | +0.13(+0.91%) |
Jan 24, 2006 | 14.37 | 14.37 | 13.87 | 14.12 | 388,285 | -0.20(-1.41%) |
Jan 23, 2006 | 14.15 | 14.44 | 13.97 | 14.32 | 382,419 | +0.19(+1.37%) |
Jan 20, 2006 | 14.48 | 14.48 | 13.87 | 14.13 | 484,012 | -0.02(-0.11%) |
Jan 19, 2006 | 14.04 | 14.30 | 13.93 | 14.14 | 5,578,431 | +0.33(+2.39%) |
Jan 18, 2006 | 13.93 | 13.99 | 13.64 | 13.81 | 687,894 | -0.21(-1.49%) |
Jan 17, 2006 | 13.97 | 14.41 | 13.93 | 14.02 | 487,596 | -0.15(-1.08%) |
Jan 13, 2006 | 14.06 | 14.30 | 13.80 | 14.18 | 720,638 | +0.49(+3.59%) |
Jan 12, 2006 | 13.89 | 13.99 | 13.52 | 13.69 | 634,533 | +0.07(+0.53%) |
Jan 11, 2006 | 13.97 | 14.05 | 13.53 | 13.61 | 714,681 | -0.43(-3.09%) |
Jan 10, 2006 | 13.93 | 14.16 | 13.58 | 14.05 | 533,168 | -0.05(-0.34%) |
Jan 09, 2006 | 14.06 | 14.41 | 13.85 | 14.10 | 714,848 | +0.01(+0.06%) |
Jan 06, 2006 | 14.11 | 14.48 | 14.09 | 14.09 | 657,469 | -0.11(-0.79%) |
Jan 05, 2006 | 14.25 | 14.35 | 14.10 | 14.20 | 436,219 | -0.39(-2.65%) |
Jan 04, 2006 | 14.09 | 14.72 | 13.96 | 14.59 | 862,238 | +0.46(+3.25%) |