Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.95 | 13.96 | 13.86 | 13.95 | 525,200 | +0.00(+0.00%) |
Mar 30, 2006 | 13.96 | 14.00 | 13.85 | 13.95 | 383,600 | +0.00(+0.00%) |
Mar 29, 2006 | 13.70 | 13.97 | 13.68 | 13.95 | 376,400 | +0.25(+1.82%) |
Mar 28, 2006 | 13.73 | 13.92 | 13.65 | 13.70 | 294,200 | +0.00(+0.00%) |
Mar 27, 2006 | 13.80 | 13.82 | 13.61 | 13.70 | 372,800 | -0.10(-0.72%) |
Mar 24, 2006 | 13.88 | 14.00 | 13.78 | 13.80 | 453,500 | -0.07(-0.50%) |
Mar 23, 2006 | 13.80 | 13.90 | 13.75 | 13.87 | 298,600 | +0.01(+0.07%) |
Mar 22, 2006 | 13.90 | 14.02 | 13.82 | 13.86 | 694,200 | -0.11(-0.79%) |
Mar 21, 2006 | 14.00 | 14.11 | 13.90 | 13.97 | 313,300 | -0.08(-0.57%) |
Mar 20, 2006 | 14.00 | 14.13 | 13.95 | 14.05 | 223,300 | +0.00(+0.00%) |
Mar 17, 2006 | 14.15 | 14.17 | 13.95 | 14.05 | 829,400 | -0.17(-1.20%) |
Mar 16, 2006 | 14.40 | 14.46 | 14.10 | 14.22 | 413,000 | -0.22(-1.52%) |
Mar 15, 2006 | 14.06 | 14.45 | 14.01 | 14.44 | 657,700 | +0.39(+2.78%) |
Mar 14, 2006 | 14.00 | 14.14 | 13.95 | 14.05 | 316,300 | +0.05(+0.36%) |
Mar 13, 2006 | 14.00 | 14.05 | 13.94 | 14.00 | 363,800 | -0.11(-0.78%) |
Mar 10, 2006 | 14.18 | 14.18 | 13.97 | 14.11 | 505,300 | -0.09(-0.63%) |
Mar 09, 2006 | 13.90 | 14.25 | 13.90 | 14.20 | 705,300 | +0.22(+1.57%) |
Mar 08, 2006 | 13.88 | 14.04 | 13.79 | 13.98 | 355,000 | +0.00(+0.00%) |
Mar 07, 2006 | 14.00 | 14.01 | 13.83 | 13.98 | 363,000 | -0.02(-0.14%) |
Mar 06, 2006 | 13.05 | 14.05 | 13.05 | 14.00 | 682,400 | +0.00(+0.00%) |
Mar 03, 2006 | 14.02 | 14.10 | 13.94 | 14.00 | 639,600 | -0.05(-0.36%) |
Mar 02, 2006 | 14.22 | 14.23 | 14.00 | 14.05 | 513,900 | -0.25(-1.75%) |
Mar 01, 2006 | 14.18 | 14.41 | 14.16 | 14.30 | 432,200 | +0.22(+1.56%) |
Feb 28, 2006 | 14.48 | 14.34 | 14.04 | 14.08 | 364,700 | -0.40(-2.76%) |
Feb 27, 2006 | 14.27 | 14.50 | 14.27 | 14.48 | 270,400 | +0.18(+1.26%) |
Feb 24, 2006 | 14.24 | 14.45 | 14.16 | 14.30 | 475,200 | -0.06(-0.42%) |
Feb 23, 2006 | 14.41 | 14.48 | 14.29 | 14.36 | 555,000 | -0.11(-0.76%) |
Feb 22, 2006 | 14.26 | 14.50 | 14.24 | 14.47 | 864,900 | +0.25(+1.76%) |
Feb 21, 2006 | 14.10 | 14.42 | 14.10 | 14.22 | 649,400 | +0.01(+0.07%) |
Feb 17, 2006 | 14.00 | 14.21 | 13.51 | 14.21 | 816,000 | +0.32(+2.30%) |
Feb 16, 2006 | 13.89 | 13.96 | 13.71 | 13.89 | 800,700 | +0.10(+0.73%) |
Feb 15, 2006 | 13.58 | 13.80 | 13.58 | 13.79 | 407,800 | +0.21(+1.55%) |
Feb 14, 2006 | 13.50 | 13.82 | 13.50 | 13.58 | 620,500 | +0.28(+2.11%) |
Feb 13, 2006 | 13.21 | 13.34 | 13.13 | 13.30 | 682,400 | +0.09(+0.68%) |
Feb 10, 2006 | 13.41 | 13.49 | 13.16 | 13.21 | 459,100 | -0.30(-2.22%) |
Feb 09, 2006 | 13.53 | 13.57 | 13.35 | 13.51 | 625,400 | -0.05(-0.37%) |
Feb 08, 2006 | 13.70 | 13.75 | 13.40 | 13.56 | 688,200 | -0.12(-0.88%) |
Feb 07, 2006 | 13.15 | 13.80 | 13.15 | 13.68 | 691,300 | -0.32(-2.29%) |
Feb 06, 2006 | 14.34 | 14.34 | 13.85 | 14.00 | 323,800 | -0.42(-2.91%) |
Feb 03, 2006 | 14.36 | 14.62 | 14.30 | 14.42 | 386,600 | +0.02(+0.14%) |
Feb 02, 2006 | 14.37 | 14.47 | 14.10 | 14.40 | 389,700 | +0.05(+0.35%) |
Feb 01, 2006 | 13.68 | 14.47 | 13.65 | 14.35 | 605,800 | +0.59(+4.29%) |
Jan 31, 2006 | 13.86 | 13.97 | 13.76 | 13.76 | 343,100 | -0.18(-1.29%) |
Jan 30, 2006 | 14.07 | 14.14 | 13.80 | 13.94 | 361,800 | -0.06(-0.43%) |
Jan 27, 2006 | 13.81 | 14.03 | 13.82 | 14.00 | 242,300 | +0.19(+1.38%) |
Jan 26, 2006 | 13.48 | 13.82 | 13.46 | 13.81 | 172,600 | +0.43(+3.21%) |
Jan 25, 2006 | 13.73 | 13.75 | 13.21 | 13.38 | 331,300 | -0.25(-1.83%) |
Jan 24, 2006 | 13.48 | 13.67 | 13.35 | 13.63 | 221,500 | +0.20(+1.49%) |
Jan 23, 2006 | 13.47 | 13.50 | 13.31 | 13.43 | 189,500 | -0.01(-0.07%) |
Jan 20, 2006 | 13.99 | 13.99 | 13.34 | 13.44 | 382,600 | -0.53(-3.79%) |
Jan 19, 2006 | 13.47 | 14.00 | 13.32 | 13.97 | 454,500 | +0.58(+4.33%) |
Jan 18, 2006 | 13.22 | 13.46 | 13.15 | 13.39 | 141,400 | +0.06(+0.45%) |
Jan 17, 2006 | 13.44 | 13.44 | 13.21 | 13.33 | 176,700 | -0.21(-1.55%) |
Jan 13, 2006 | 13.46 | 13.58 | 13.46 | 13.54 | 244,100 | +0.06(+0.45%) |
Jan 12, 2006 | 13.66 | 13.83 | 13.46 | 13.48 | 328,400 | -0.23(-1.68%) |
Jan 11, 2006 | 13.80 | 14.05 | 13.62 | 13.71 | 333,400 | -0.19(-1.37%) |
Jan 10, 2006 | 13.90 | 14.03 | 13.87 | 13.90 | 295,700 | -0.10(-0.71%) |
Jan 09, 2006 | 13.67 | 14.08 | 13.67 | 14.00 | 447,700 | +0.42(+3.09%) |
Jan 06, 2006 | 13.60 | 13.62 | 13.40 | 13.58 | 225,300 | +0.08(+0.59%) |
Jan 05, 2006 | 13.47 | 13.63 | 13.47 | 13.50 | 229,900 | -0.05(-0.37%) |
Jan 04, 2006 | 13.06 | 13.61 | 13.02 | 13.55 | 490,700 | +0.54(+4.15%) |