Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.02 | 14.25 | 13.95 | 14.21 | 126,123 | +0.21(+1.50%) |
Mar 30, 2006 | 14.08 | 14.15 | 13.86 | 14.00 | 117,799 | -0.05(-0.36%) |
Mar 29, 2006 | 14.00 | 14.06 | 13.75 | 14.05 | 61,472 | +0.06(+0.43%) |
Mar 28, 2006 | 14.11 | 14.22 | 13.94 | 13.99 | 55,639 | -0.11(-0.78%) |
Mar 27, 2006 | 14.10 | 14.22 | 13.79 | 14.10 | 69,740 | +0.02(+0.14%) |
Mar 24, 2006 | 13.91 | 14.09 | 13.70 | 14.08 | 45,831 | +0.17(+1.22%) |
Mar 23, 2006 | 13.56 | 13.96 | 13.33 | 13.91 | 244,900 | +0.31(+2.28%) |
Mar 22, 2006 | 14.30 | 14.81 | 13.50 | 13.60 | 181,100 | +0.05(+0.37%) |
Mar 21, 2006 | 13.30 | 13.71 | 13.26 | 13.55 | 98,725 | +0.20(+1.50%) |
Mar 20, 2006 | 13.75 | 13.75 | 13.22 | 13.35 | 65,769 | -0.43(-3.12%) |
Mar 17, 2006 | 13.79 | 14.00 | 13.45 | 13.78 | 249,772 | +0.06(+0.44%) |
Mar 16, 2006 | 13.61 | 13.83 | 13.44 | 13.72 | 60,892 | +0.21(+1.55%) |
Mar 15, 2006 | 13.97 | 13.97 | 13.40 | 13.51 | 47,322 | -0.49(-3.50%) |
Mar 14, 2006 | 13.27 | 14.00 | 13.10 | 14.00 | 180,568 | +0.73(+5.50%) |
Mar 13, 2006 | 13.05 | 13.30 | 12.95 | 13.27 | 114,394 | +0.32(+2.47%) |
Mar 10, 2006 | 12.85 | 13.00 | 12.60 | 12.95 | 112,830 | +0.11(+0.86%) |
Mar 09, 2006 | 13.68 | 13.81 | 12.75 | 12.84 | 182,579 | -0.85(-6.21%) |
Mar 08, 2006 | 14.50 | 14.51 | 13.31 | 13.69 | 136,143 | -0.91(-6.23%) |
Mar 07, 2006 | 14.43 | 14.79 | 14.43 | 14.60 | 33,542 | +0.09(+0.62%) |
Mar 06, 2006 | 14.65 | 14.65 | 14.45 | 14.51 | 245,161 | -0.04(-0.27%) |
Mar 03, 2006 | 14.69 | 14.78 | 14.20 | 14.55 | 52,079 | -0.24(-1.62%) |
Mar 02, 2006 | 14.20 | 14.82 | 14.20 | 14.79 | 157,609 | +0.49(+3.43%) |
Mar 01, 2006 | 14.25 | 14.39 | 14.20 | 14.30 | 132,567 | +0.15(+1.06%) |
Feb 28, 2006 | 14.48 | 14.54 | 14.15 | 14.15 | 91,677 | -0.33(-2.28%) |
Feb 27, 2006 | 14.59 | 14.74 | 14.43 | 14.48 | 68,941 | -0.12(-0.82%) |
Feb 24, 2006 | 14.72 | 14.80 | 14.53 | 14.60 | 89,865 | -0.19(-1.28%) |
Feb 23, 2006 | 14.56 | 14.94 | 14.50 | 14.79 | 161,272 | +0.13(+0.89%) |
Feb 22, 2006 | 14.50 | 14.69 | 14.47 | 14.66 | 52,609 | +0.14(+0.96%) |
Feb 21, 2006 | 14.64 | 14.64 | 14.39 | 14.52 | 83,981 | +0.02(+0.14%) |
Feb 17, 2006 | 14.59 | 14.60 | 14.35 | 14.50 | 37,841 | +0.00(+0.00%) |
Feb 16, 2006 | 14.61 | 14.74 | 14.29 | 14.50 | 75,900 | -0.11(-0.75%) |
Feb 15, 2006 | 14.15 | 14.61 | 14.13 | 14.61 | 107,979 | +0.39(+2.74%) |
Feb 14, 2006 | 13.90 | 14.25 | 13.81 | 14.22 | 90,940 | +0.30(+2.16%) |
Feb 13, 2006 | 13.81 | 14.07 | 13.74 | 13.92 | 112,517 | +0.00(+0.00%) |
Feb 10, 2006 | 13.79 | 13.98 | 13.72 | 13.92 | 37,079 | +0.08(+0.58%) |
Feb 09, 2006 | 13.95 | 14.07 | 13.82 | 13.84 | 63,814 | -0.07(-0.50%) |
Feb 08, 2006 | 13.78 | 14.03 | 13.75 | 13.91 | 35,551 | +0.19(+1.38%) |
Feb 07, 2006 | 14.19 | 14.53 | 13.65 | 13.72 | 51,713 | -0.42(-2.97%) |
Feb 06, 2006 | 13.64 | 14.14 | 13.53 | 14.14 | 123,244 | +0.52(+3.82%) |
Feb 03, 2006 | 13.59 | 13.91 | 13.45 | 13.62 | 57,441 | -0.05(-0.37%) |
Feb 02, 2006 | 13.84 | 14.05 | 13.37 | 13.67 | 132,114 | -0.26(-1.87%) |
Feb 01, 2006 | 13.33 | 14.02 | 13.11 | 13.93 | 110,155 | +0.57(+4.27%) |
Jan 31, 2006 | 13.32 | 13.84 | 12.97 | 13.36 | 147,058 | +0.19(+1.44%) |
Jan 30, 2006 | 13.32 | 13.49 | 13.13 | 13.17 | 109,121 | -0.18(-1.35%) |
Jan 27, 2006 | 13.20 | 13.48 | 13.06 | 13.35 | 72,939 | +0.14(+1.06%) |
Jan 26, 2006 | 13.07 | 13.31 | 12.98 | 13.21 | 90,843 | +0.27(+2.09%) |
Jan 25, 2006 | 12.99 | 13.04 | 12.84 | 12.94 | 143,913 | -0.09(-0.69%) |
Jan 24, 2006 | 12.60 | 13.05 | 12.50 | 13.03 | 102,715 | +0.48(+3.82%) |
Jan 23, 2006 | 12.51 | 12.59 | 12.35 | 12.55 | 35,984 | +0.10(+0.80%) |
Jan 20, 2006 | 12.71 | 12.88 | 12.41 | 12.45 | 83,199 | -0.18(-1.43%) |
Jan 19, 2006 | 12.35 | 12.63 | 12.22 | 12.63 | 103,008 | +0.33(+2.68%) |
Jan 18, 2006 | 12.00 | 12.44 | 12.00 | 12.30 | 70,822 | +0.18(+1.49%) |
Jan 17, 2006 | 12.24 | 12.26 | 12.00 | 12.12 | 239,112 | -0.20(-1.62%) |
Jan 13, 2006 | 12.02 | 12.36 | 12.02 | 12.32 | 74,620 | +0.22(+1.82%) |
Jan 12, 2006 | 12.19 | 12.34 | 12.06 | 12.10 | 111,500 | -0.14(-1.14%) |
Jan 11, 2006 | 12.75 | 12.75 | 12.07 | 12.24 | 100,032 | -0.45(-3.55%) |
Jan 10, 2006 | 12.54 | 12.75 | 12.50 | 12.69 | 78,722 | +0.00(+0.00%) |
Jan 09, 2006 | 12.65 | 12.76 | 12.53 | 12.69 | 30,057 | +0.13(+1.04%) |
Jan 06, 2006 | 12.90 | 12.90 | 12.44 | 12.56 | 34,417 | -0.30(-2.33%) |
Jan 05, 2006 | 12.45 | 12.95 | 12.45 | 12.86 | 43,245 | +0.31(+2.47%) |
Jan 04, 2006 | 12.88 | 12.88 | 12.55 | 12.55 | 38,053 | -0.30(-2.33%) |