Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.54 | 15.67 | 14.88 | 14.96 | 448,063 | -0.60(-3.84%) |
Mar 30, 2006 | 15.39 | 15.56 | 15.16 | 15.55 | 405,721 | +0.24(+1.58%) |
Mar 29, 2006 | 14.70 | 15.34 | 14.62 | 15.31 | 270,149 | +0.57(+3.87%) |
Mar 28, 2006 | 14.92 | 15.04 | 14.67 | 14.74 | 203,159 | -0.26(-1.77%) |
Mar 27, 2006 | 15.02 | 15.07 | 14.82 | 15.01 | 161,414 | -0.01(-0.09%) |
Mar 24, 2006 | 14.96 | 15.09 | 14.83 | 15.02 | 169,763 | +0.01(+0.09%) |
Mar 23, 2006 | 14.97 | 15.07 | 14.74 | 15.01 | 210,315 | +0.04(+0.25%) |
Mar 22, 2006 | 14.50 | 15.05 | 14.46 | 14.97 | 274,125 | +0.47(+3.21%) |
Mar 21, 2006 | 14.91 | 15.01 | 14.46 | 14.50 | 366,759 | -0.36(-2.41%) |
Mar 20, 2006 | 14.76 | 14.89 | 14.59 | 14.86 | 379,680 | +0.10(+0.68%) |
Mar 17, 2006 | 14.40 | 14.90 | 14.27 | 14.76 | 835,099 | +0.44(+3.04%) |
Mar 16, 2006 | 14.20 | 14.39 | 14.12 | 14.33 | 242,319 | +0.12(+0.87%) |
Mar 15, 2006 | 13.92 | 14.21 | 13.85 | 14.20 | 296,986 | +0.25(+1.78%) |
Mar 14, 2006 | 13.72 | 14.07 | 13.54 | 13.95 | 261,602 | +0.24(+1.74%) |
Mar 13, 2006 | 13.75 | 14.09 | 13.71 | 13.72 | 230,591 | +0.00(+0.00%) |
Mar 10, 2006 | 13.36 | 13.76 | 13.21 | 13.72 | 378,885 | +0.32(+2.40%) |
Mar 09, 2006 | 13.55 | 13.85 | 13.33 | 13.39 | 371,729 | -0.07(-0.55%) |
Mar 08, 2006 | 13.65 | 13.83 | 13.16 | 13.47 | 561,172 | -0.15(-1.08%) |
Mar 07, 2006 | 14.29 | 14.29 | 13.45 | 13.62 | 427,985 | -0.74(-5.16%) |
Mar 06, 2006 | 14.32 | 14.73 | 14.14 | 14.36 | 191,828 | -0.29(-1.95%) |
Mar 03, 2006 | 14.93 | 14.93 | 14.34 | 14.64 | 351,453 | -0.28(-1.89%) |
Mar 02, 2006 | 14.83 | 15.01 | 14.69 | 14.92 | 287,444 | +0.08(+0.57%) |
Mar 01, 2006 | 14.42 | 14.84 | 14.42 | 14.84 | 302,552 | +0.49(+3.44%) |
Feb 28, 2006 | 14.58 | 14.70 | 14.28 | 14.35 | 318,454 | -0.23(-1.61%) |
Feb 27, 2006 | 14.69 | 14.81 | 14.52 | 14.58 | 362,187 | +0.14(+1.00%) |
Feb 24, 2006 | 14.51 | 14.51 | 14.21 | 14.44 | 271,342 | -0.01(-0.07%) |
Feb 23, 2006 | 14.76 | 14.76 | 14.42 | 14.45 | 308,714 | -0.36(-2.40%) |
Feb 22, 2006 | 14.40 | 14.84 | 14.40 | 14.80 | 290,624 | +0.48(+3.37%) |
Feb 21, 2006 | 14.42 | 14.53 | 14.04 | 14.32 | 282,474 | +0.17(+1.18%) |
Feb 17, 2006 | 14.12 | 14.19 | 13.94 | 14.15 | 230,790 | +0.07(+0.50%) |
Feb 16, 2006 | 14.13 | 14.31 | 13.83 | 14.08 | 344,297 | -0.05(-0.36%) |
Feb 15, 2006 | 13.85 | 14.13 | 13.61 | 14.13 | 310,304 | +0.30(+2.18%) |
Feb 14, 2006 | 13.58 | 13.98 | 13.52 | 13.83 | 228,206 | +0.31(+2.28%) |
Feb 13, 2006 | 13.78 | 13.88 | 13.51 | 13.52 | 296,190 | -0.30(-2.18%) |
Feb 10, 2006 | 13.83 | 13.83 | 13.42 | 13.82 | 190,436 | -0.04(-0.27%) |
Feb 09, 2006 | 13.98 | 14.24 | 13.82 | 13.86 | 306,925 | -0.05(-0.36%) |
Feb 08, 2006 | 13.48 | 13.91 | 13.47 | 13.91 | 264,385 | +0.45(+3.34%) |
Feb 07, 2006 | 14.19 | 14.20 | 13.39 | 13.46 | 389,421 | -0.76(-5.38%) |
Feb 06, 2006 | 13.92 | 14.23 | 13.68 | 14.23 | 647,445 | +0.29(+2.09%) |
Feb 03, 2006 | 13.82 | 14.07 | 13.67 | 13.93 | 427,588 | +0.03(+0.19%) |
Feb 02, 2006 | 14.17 | 14.25 | 13.80 | 13.91 | 291,420 | -0.33(-2.33%) |
Feb 01, 2006 | 14.17 | 14.30 | 13.92 | 14.24 | 278,896 | -0.01(-0.09%) |
Jan 31, 2006 | 14.29 | 14.30 | 13.87 | 14.25 | 361,193 | -0.09(-0.65%) |
Jan 30, 2006 | 14.20 | 14.55 | 14.20 | 14.35 | 315,473 | +0.12(+0.85%) |
Jan 27, 2006 | 14.29 | 14.52 | 14.20 | 14.23 | 310,503 | -0.06(-0.40%) |
Jan 26, 2006 | 13.88 | 14.30 | 13.76 | 14.28 | 329,984 | +0.34(+2.40%) |
Jan 25, 2006 | 13.75 | 14.03 | 13.68 | 13.95 | 340,718 | +0.15(+1.07%) |
Jan 24, 2006 | 13.63 | 13.85 | 13.57 | 13.80 | 366,163 | +0.25(+1.86%) |
Jan 23, 2006 | 13.52 | 13.60 | 13.26 | 13.55 | 464,761 | +0.12(+0.87%) |
Jan 20, 2006 | 14.10 | 14.10 | 13.36 | 13.43 | 473,905 | -0.59(-4.23%) |
Jan 19, 2006 | 13.62 | 14.15 | 13.47 | 14.03 | 505,711 | +0.41(+3.00%) |
Jan 18, 2006 | 13.36 | 13.68 | 13.20 | 13.62 | 903,680 | +0.77(+6.03%) |
Jan 17, 2006 | 12.28 | 12.89 | 12.28 | 12.84 | 529,963 | +0.56(+4.56%) |
Jan 13, 2006 | 12.18 | 12.37 | 12.17 | 12.28 | 95,019 | +0.10(+0.80%) |
Jan 12, 2006 | 12.39 | 12.46 | 12.11 | 12.18 | 217,670 | -0.26(-2.13%) |
Jan 11, 2006 | 12.80 | 12.91 | 12.19 | 12.45 | 334,158 | -0.29(-2.26%) |
Jan 10, 2006 | 12.24 | 12.78 | 12.24 | 12.74 | 482,850 | +0.35(+2.84%) |
Jan 09, 2006 | 12.09 | 12.41 | 12.09 | 12.39 | 187,455 | +0.29(+2.41%) |
Jan 06, 2006 | 12.11 | 12.24 | 11.96 | 12.09 | 219,459 | +0.16(+1.32%) |
Jan 05, 2006 | 12.02 | 12.04 | 11.79 | 11.94 | 291,817 | -0.05(-0.45%) |
Jan 04, 2006 | 11.80 | 12.05 | 11.71 | 11.99 | 253,849 | +0.18(+1.56%) |