Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.89 | 16.13 | 15.89 | 16.13 | 2,237 | +0.24(+1.53%) |
Mar 30, 2006 | 15.88 | 15.89 | 15.88 | 15.89 | 5,942 | +0.01(+0.06%) |
Mar 29, 2006 | 15.87 | 15.87 | 15.87 | 15.87 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 15.88 | 15.88 | 15.64 | 15.87 | 1,114 | -0.01(-0.07%) |
Mar 27, 2006 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 15.88 | 15.89 | 15.87 | 15.89 | 3,149 | -0.24(-1.50%) |
Mar 23, 2006 | 16.13 | 16.13 | 16.13 | 16.13 | 185 | +0.10(+0.61%) |
Mar 21, 2006 | 16.15 | 16.15 | 15.86 | 16.03 | 4,287 | +0.30(+1.88%) |
Mar 20, 2006 | 15.97 | 16.13 | 15.73 | 15.73 | 5,519 | -0.35(-2.19%) |
Mar 17, 2006 | 16.11 | 16.13 | 16.09 | 16.09 | 2,599 | +0.09(+0.59%) |
Mar 16, 2006 | 15.78 | 16.08 | 15.75 | 15.99 | 4,434 | -0.13(-0.80%) |
Mar 15, 2006 | 15.13 | 16.12 | 15.13 | 16.12 | 1,857 | +0.51(+3.28%) |
Mar 14, 2006 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 15.61 | 15.61 | 15.61 | 15.61 | 360 | -0.14(-0.89%) |
Mar 10, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 16.10 | 16.10 | 15.73 | 15.75 | 1,021 | -0.13(-0.81%) |
Mar 08, 2006 | 15.76 | 15.88 | 15.76 | 15.88 | 371 | -0.11(-0.71%) |
Mar 07, 2006 | 16.02 | 16.02 | 15.10 | 15.99 | 3,435 | -0.11(-0.70%) |
Mar 06, 2006 | 15.92 | 16.11 | 15.89 | 16.11 | 1,299 | -0.02(-0.13%) |
Mar 03, 2006 | 16.15 | 16.15 | 15.99 | 16.13 | 3,714 | -0.02(-0.13%) |
Mar 02, 2006 | 16.15 | 16.15 | 16.14 | 16.15 | 2,971 | +0.09(+0.54%) |
Mar 01, 2006 | 16.40 | 16.42 | 15.98 | 16.06 | 9,684 | -0.36(-2.20%) |
Feb 28, 2006 | 15.62 | 16.42 | 15.75 | 16.42 | 7,799 | +0.81(+5.17%) |
Feb 27, 2006 | 16.04 | 16.04 | 15.62 | 15.62 | 4,085 | -0.26(-1.66%) |
Feb 24, 2006 | 15.87 | 15.88 | 15.71 | 15.88 | 2,228 | -0.03(-0.20%) |
Feb 23, 2006 | 15.98 | 15.98 | 15.84 | 15.91 | 557 | -0.08(-0.50%) |
Feb 22, 2006 | 15.92 | 16.35 | 15.92 | 15.99 | 2,971 | +0.11(+0.71%) |
Feb 21, 2006 | 15.88 | 15.88 | 15.87 | 15.88 | 928 | -0.01(-0.07%) |
Feb 17, 2006 | 15.94 | 15.94 | 15.38 | 15.89 | 5,543 | -0.16(-0.97%) |
Feb 16, 2006 | 15.85 | 16.12 | 15.85 | 16.05 | 2,414 | +0.14(+0.88%) |
Feb 15, 2006 | 15.64 | 16.53 | 15.37 | 15.91 | 18,588 | -0.13(-0.81%) |
Feb 14, 2006 | 14.74 | 16.04 | 14.54 | 16.04 | 6,061 | +1.39(+9.49%) |
Feb 13, 2006 | 14.72 | 14.85 | 14.65 | 14.65 | 6,406 | -0.06(-0.42%) |
Feb 10, 2006 | 14.54 | 14.73 | 14.54 | 14.71 | 5,756 | +0.15(+1.05%) |
Feb 09, 2006 | 14.54 | 14.56 | 14.54 | 14.56 | 4,549 | +0.02(+0.11%) |
Feb 08, 2006 | 14.58 | 14.58 | 14.54 | 14.54 | 38,334 | -0.01(-0.07%) |
Feb 07, 2006 | 14.68 | 14.68 | 14.55 | 14.55 | 8,926 | -0.31(-2.07%) |
Feb 06, 2006 | 14.68 | 15.03 | 14.68 | 14.86 | 1,299 | -0.09(-0.61%) |
Feb 03, 2006 | 14.54 | 14.96 | 14.54 | 14.95 | 8,900 | +0.41(+2.81%) |
Feb 02, 2006 | 14.65 | 14.65 | 14.54 | 14.54 | 10,540 | +0.00(+0.00%) |
Feb 01, 2006 | 14.54 | 14.91 | 14.53 | 14.54 | 54,863 | -0.01(-0.04%) |
Jan 31, 2006 | 14.67 | 14.70 | 14.35 | 14.54 | 9,441 | -0.00(-0.03%) |
Jan 30, 2006 | 14.54 | 14.80 | 14.54 | 14.55 | 1,392 | -0.04(-0.30%) |
Jan 27, 2006 | 14.59 | 14.65 | 14.59 | 14.59 | 1,671 | +0.02(+0.11%) |
Jan 26, 2006 | 14.82 | 14.82 | 14.58 | 14.58 | 1,162 | -0.24(-1.64%) |
Jan 25, 2006 | 14.94 | 14.94 | 14.82 | 14.82 | 1,114 | -0.12(-0.83%) |
Jan 24, 2006 | 14.94 | 14.94 | 14.94 | 14.94 | 1,671 | +0.13(+0.91%) |
Jan 23, 2006 | 14.73 | 14.94 | 14.59 | 14.81 | 1,671 | -0.54(-3.51%) |
Jan 20, 2006 | 14.80 | 15.41 | 14.75 | 15.35 | 4,859 | -0.15(-0.94%) |
Jan 19, 2006 | 15.16 | 15.88 | 14.78 | 15.49 | 11,569 | +0.34(+2.24%) |
Jan 18, 2006 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 15.29 | 15.32 | 14.97 | 15.15 | 4,456 | +0.03(+0.21%) |
Jan 13, 2006 | 15.10 | 15.12 | 14.92 | 15.12 | 607 | +0.01(+0.04%) |
Jan 12, 2006 | 14.89 | 15.23 | 14.89 | 15.12 | 928 | -0.08(-0.50%) |
Jan 11, 2006 | 15.13 | 15.24 | 14.27 | 15.19 | 3,680 | +0.09(+0.61%) |
Jan 10, 2006 | 14.39 | 15.33 | 14.39 | 15.10 | 2,700 | -0.27(-1.73%) |
Jan 09, 2006 | 15.37 | 15.37 | 15.37 | 15.37 | 371 | -0.05(-0.32%) |
Jan 06, 2006 | 15.51 | 16.07 | 14.92 | 15.41 | 10,061 | -0.42(-2.63%) |
Jan 05, 2006 | 15.58 | 15.86 | 15.58 | 15.83 | 1,485 | +0.33(+2.10%) |
Jan 04, 2006 | 15.02 | 15.55 | 15.02 | 15.51 | 3,806 | +0.43(+2.82%) |