Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.44 | 14.44 | 14.34 | 14.40 | 20,904 | -0.11(-0.78%) |
Mar 30, 2006 | 14.37 | 14.51 | 14.36 | 14.51 | 12,056 | +0.19(+1.29%) |
Mar 29, 2006 | 14.32 | 14.33 | 14.32 | 14.33 | 3,014 | +0.01(+0.07%) |
Mar 28, 2006 | 14.32 | 14.39 | 14.32 | 14.32 | 12,154 | +0.02(+0.14%) |
Mar 27, 2006 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 14.29 | 14.30 | 14.29 | 14.30 | 2,916 | +0.00(+0.00%) |
Mar 21, 2006 | 14.16 | 14.30 | 14.07 | 14.30 | 3,305 | +0.21(+1.46%) |
Mar 20, 2006 | 14.09 | 14.09 | 14.09 | 14.09 | 972 | +0.04(+0.29%) |
Mar 17, 2006 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 14.05 | 14.05 | 14.05 | 14.05 | 291 | +0.01(+0.07%) |
Mar 14, 2006 | 14.02 | 14.04 | 14.02 | 14.04 | 2,722 | +0.06(+0.44%) |
Mar 13, 2006 | 13.98 | 13.98 | 13.98 | 13.98 | 2,430 | -0.09(-0.66%) |
Mar 10, 2006 | 13.96 | 14.07 | 13.95 | 14.07 | 3,889 | +0.08(+0.59%) |
Mar 09, 2006 | 14.00 | 14.00 | 13.99 | 13.99 | 1,944 | -0.06(-0.44%) |
Mar 08, 2006 | 14.19 | 14.19 | 14.04 | 14.05 | 4,278 | -0.15(-1.09%) |
Mar 07, 2006 | 14.16 | 14.21 | 14.14 | 14.20 | 8,361 | -0.04(-0.29%) |
Mar 06, 2006 | 14.25 | 14.25 | 14.24 | 14.24 | 6,320 | +0.03(+0.22%) |
Mar 03, 2006 | 14.21 | 14.21 | 14.21 | 14.21 | 291 | +0.01(+0.07%) |
Mar 02, 2006 | 14.24 | 14.24 | 14.20 | 14.20 | 8,070 | -0.01(-0.07%) |
Mar 01, 2006 | 14.20 | 14.21 | 14.20 | 14.21 | 3,014 | +0.03(+0.22%) |
Feb 28, 2006 | 14.14 | 14.18 | 14.14 | 14.18 | 2,625 | -0.01(-0.07%) |
Feb 27, 2006 | 14.19 | 14.19 | 14.19 | 14.19 | 972 | -0.15(-1.08%) |
Feb 24, 2006 | 14.09 | 14.35 | 14.09 | 14.35 | 4,375 | +0.32(+2.27%) |
Feb 23, 2006 | 14.03 | 14.03 | 14.03 | 14.03 | 972 | -0.11(-0.80%) |
Feb 22, 2006 | 14.04 | 14.14 | 14.03 | 14.14 | 3,403 | +0.11(+0.81%) |
Feb 21, 2006 | 14.03 | 14.03 | 14.03 | 14.03 | 2,430 | +0.01(+0.07%) |
Feb 17, 2006 | 14.02 | 14.02 | 14.02 | 14.02 | 388 | -0.12(-0.87%) |
Feb 16, 2006 | 13.92 | 14.14 | 13.92 | 14.14 | 2,722 | -0.04(-0.29%) |
Feb 15, 2006 | 13.90 | 14.18 | 13.90 | 14.18 | 2,625 | +0.24(+1.70%) |
Feb 14, 2006 | 14.14 | 14.14 | 13.90 | 13.95 | 3,305 | -0.07(-0.51%) |
Feb 13, 2006 | 14.02 | 14.02 | 14.02 | 14.02 | 3,403 | +0.00(+0.00%) |
Feb 10, 2006 | 14.02 | 14.02 | 14.02 | 14.02 | 97 | +0.03(+0.22%) |
Feb 09, 2006 | 14.01 | 14.01 | 13.99 | 13.99 | 3,403 | +0.09(+0.67%) |
Feb 08, 2006 | 13.89 | 13.89 | 13.89 | 13.89 | 1,944 | -0.21(-1.46%) |
Feb 07, 2006 | 14.16 | 14.16 | 14.10 | 14.10 | 1,264 | -0.20(-1.37%) |
Feb 06, 2006 | 14.30 | 14.30 | 14.30 | 14.30 | 972 | +0.13(+0.94%) |
Feb 03, 2006 | 14.16 | 14.21 | 14.16 | 14.16 | 875 | -0.02(-0.14%) |
Feb 02, 2006 | 14.19 | 14.21 | 14.18 | 14.18 | 3,403 | -0.11(-0.79%) |
Feb 01, 2006 | 14.29 | 14.30 | 14.29 | 14.30 | 291 | +0.20(+1.39%) |
Jan 31, 2006 | 14.24 | 14.24 | 14.03 | 14.10 | 4,861 | -0.14(-1.01%) |
Jan 30, 2006 | 13.99 | 14.24 | 13.99 | 14.24 | 583 | +0.00(+0.00%) |
Jan 27, 2006 | 14.14 | 14.30 | 14.08 | 14.24 | 6,417 | +0.10(+0.73%) |
Jan 26, 2006 | 14.03 | 14.14 | 13.99 | 14.14 | 486 | +0.00(+0.00%) |
Jan 25, 2006 | 14.14 | 14.14 | 14.08 | 14.14 | 3,597 | +0.00(+0.00%) |
Jan 24, 2006 | 14.14 | 14.14 | 14.00 | 14.14 | 3,208 | +0.00(+0.00%) |
Jan 23, 2006 | 14.14 | 14.14 | 14.14 | 14.14 | 194 | +0.09(+0.66%) |
Jan 20, 2006 | 14.14 | 14.14 | 14.04 | 14.05 | 875 | -0.09(-0.65%) |
Jan 19, 2006 | 13.89 | 14.14 | 13.89 | 14.14 | 3,500 | +0.26(+1.85%) |
Jan 18, 2006 | 13.94 | 13.96 | 13.88 | 13.88 | 1,264 | -0.01(-0.07%) |
Jan 17, 2006 | 13.88 | 14.24 | 13.88 | 13.89 | 14,973 | -0.08(-0.59%) |
Jan 13, 2006 | 13.98 | 14.03 | 13.97 | 13.98 | 6,417 | -0.05(-0.37%) |
Jan 12, 2006 | 14.03 | 14.03 | 14.03 | 14.03 | 1,944 | +0.08(+0.59%) |
Jan 11, 2006 | 13.95 | 13.95 | 13.95 | 13.95 | 486 | +0.02(+0.15%) |
Jan 10, 2006 | 13.93 | 13.93 | 13.93 | 13.93 | 2,528 | -0.07(-0.51%) |
Jan 09, 2006 | 14.08 | 14.08 | 14.00 | 14.00 | 1,944 | +0.16(+1.19%) |
Jan 06, 2006 | 13.83 | 13.84 | 13.83 | 13.83 | 3,014 | +0.13(+0.98%) |
Jan 05, 2006 | 13.80 | 13.88 | 13.70 | 13.70 | 12,737 | -0.13(-0.97%) |
Jan 04, 2006 | 13.83 | 13.84 | 13.83 | 13.83 | 2,528 | -0.09(-0.66%) |