Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.71 | 15.72 | 15.39 | 15.47 | 534,964 | -0.24(-1.50%) |
Mar 30, 2006 | 15.79 | 15.82 | 15.64 | 15.71 | 460,701 | -0.09(-0.55%) |
Mar 29, 2006 | 15.52 | 15.80 | 15.40 | 15.80 | 481,871 | +0.23(+1.45%) |
Mar 28, 2006 | 15.52 | 15.64 | 15.50 | 15.57 | 519,506 | +0.03(+0.19%) |
Mar 27, 2006 | 15.39 | 15.55 | 15.33 | 15.54 | 361,235 | +0.14(+0.93%) |
Mar 24, 2006 | 15.36 | 15.41 | 15.31 | 15.40 | 293,020 | +0.02(+0.15%) |
Mar 23, 2006 | 15.44 | 15.44 | 15.33 | 15.37 | 291,676 | -0.07(-0.46%) |
Mar 22, 2006 | 15.40 | 15.48 | 15.21 | 15.44 | 474,478 | +0.04(+0.29%) |
Mar 21, 2006 | 15.79 | 15.79 | 15.40 | 15.40 | 538,324 | -0.38(-2.41%) |
Mar 20, 2006 | 15.71 | 15.83 | 15.57 | 15.78 | 1,068,920 | +0.07(+0.44%) |
Mar 17, 2006 | 15.80 | 15.80 | 15.68 | 15.71 | 1,036,325 | -0.06(-0.40%) |
Mar 16, 2006 | 15.71 | 15.89 | 15.70 | 15.78 | 371,652 | +0.08(+0.51%) |
Mar 15, 2006 | 15.58 | 15.69 | 15.46 | 15.69 | 325,951 | +0.11(+0.69%) |
Mar 14, 2006 | 15.29 | 15.62 | 15.29 | 15.59 | 395,846 | +0.29(+1.93%) |
Mar 13, 2006 | 15.46 | 15.50 | 15.28 | 15.29 | 394,502 | -0.17(-1.08%) |
Mar 10, 2006 | 15.25 | 15.46 | 15.24 | 15.46 | 294,028 | +0.21(+1.37%) |
Mar 09, 2006 | 15.29 | 15.34 | 15.22 | 15.25 | 372,660 | -0.04(-0.25%) |
Mar 08, 2006 | 15.25 | 15.34 | 15.15 | 15.29 | 373,332 | +0.04(+0.25%) |
Mar 07, 2006 | 15.33 | 15.34 | 15.19 | 15.25 | 454,316 | -0.15(-0.97%) |
Mar 06, 2006 | 15.62 | 15.63 | 15.32 | 15.40 | 386,437 | -0.23(-1.45%) |
Mar 03, 2006 | 15.62 | 15.74 | 15.55 | 15.63 | 507,409 | -0.08(-0.49%) |
Mar 02, 2006 | 15.59 | 15.77 | 15.57 | 15.70 | 725,494 | +0.11(+0.73%) |
Mar 01, 2006 | 15.28 | 15.77 | 15.27 | 15.59 | 623,676 | +0.33(+2.14%) |
Feb 28, 2006 | 14.84 | 15.38 | 14.97 | 15.26 | 1,087,402 | +0.43(+2.87%) |
Feb 27, 2006 | 14.80 | 15.00 | 14.76 | 14.84 | 463,389 | +0.02(+0.16%) |
Feb 24, 2006 | 14.77 | 14.81 | 14.66 | 14.81 | 451,628 | +0.04(+0.24%) |
Feb 23, 2006 | 14.92 | 14.92 | 14.75 | 14.78 | 446,587 | -0.16(-1.10%) |
Feb 22, 2006 | 14.87 | 15.00 | 14.83 | 14.94 | 429,786 | +0.07(+0.46%) |
Feb 21, 2006 | 15.04 | 15.06 | 14.78 | 14.87 | 332,000 | -0.17(-1.15%) |
Feb 17, 2006 | 15.30 | 15.30 | 15.03 | 15.05 | 284,619 | -0.21(-1.37%) |
Feb 16, 2006 | 14.98 | 15.26 | 14.98 | 15.25 | 385,429 | +0.30(+2.03%) |
Feb 15, 2006 | 14.82 | 14.95 | 14.75 | 14.95 | 309,150 | +0.10(+0.68%) |
Feb 14, 2006 | 14.77 | 14.92 | 14.76 | 14.85 | 561,510 | +0.09(+0.60%) |
Feb 13, 2006 | 14.87 | 14.88 | 14.70 | 14.76 | 333,680 | -0.11(-0.74%) |
Feb 10, 2006 | 14.96 | 15.00 | 14.81 | 14.87 | 375,348 | -0.10(-0.66%) |
Feb 09, 2006 | 14.97 | 15.09 | 14.95 | 14.97 | 424,745 | +0.00(+0.00%) |
Feb 08, 2006 | 14.95 | 15.01 | 14.91 | 14.97 | 343,761 | +0.01(+0.08%) |
Feb 07, 2006 | 14.97 | 15.06 | 14.84 | 14.96 | 525,891 | -0.01(-0.10%) |
Feb 06, 2006 | 14.94 | 14.98 | 14.80 | 14.97 | 289,660 | +0.02(+0.16%) |
Feb 03, 2006 | 14.93 | 15.10 | 14.93 | 14.95 | 328,304 | +0.02(+0.12%) |
Feb 02, 2006 | 15.22 | 15.27 | 14.91 | 14.93 | 436,170 | -0.30(-1.97%) |
Feb 01, 2006 | 15.22 | 15.28 | 15.18 | 15.23 | 408,279 | -0.00(-0.02%) |
Jan 31, 2006 | 15.28 | 15.28 | 15.16 | 15.23 | 432,138 | -0.05(-0.31%) |
Jan 30, 2006 | 15.18 | 15.34 | 15.17 | 15.28 | 417,016 | +0.09(+0.61%) |
Jan 27, 2006 | 15.40 | 15.54 | 15.19 | 15.19 | 591,417 | -0.21(-1.37%) |
Jan 26, 2006 | 14.92 | 15.40 | 14.91 | 15.40 | 1,007,090 | +0.50(+3.33%) |
Jan 25, 2006 | 15.08 | 15.09 | 14.85 | 14.90 | 747,001 | -0.17(-1.11%) |
Jan 24, 2006 | 15.01 | 15.10 | 15.01 | 15.07 | 451,964 | +0.05(+0.36%) |
Jan 23, 2006 | 14.92 | 15.02 | 14.90 | 15.02 | 450,956 | +0.09(+0.60%) |
Jan 20, 2006 | 15.14 | 15.16 | 14.90 | 14.93 | 482,207 | -0.15(-0.99%) |
Jan 19, 2006 | 15.02 | 15.11 | 14.94 | 15.08 | 557,142 | +0.09(+0.60%) |
Jan 18, 2006 | 15.09 | 15.15 | 14.86 | 14.99 | 681,810 | -0.17(-1.14%) |
Jan 17, 2006 | 15.18 | 15.20 | 15.03 | 15.16 | 340,737 | -0.09(-0.59%) |
Jan 13, 2006 | 15.25 | 15.28 | 15.22 | 15.25 | 338,721 | -0.00(-0.02%) |
Jan 12, 2006 | 15.39 | 15.42 | 15.24 | 15.25 | 432,138 | -0.08(-0.54%) |
Jan 11, 2006 | 15.33 | 15.40 | 15.18 | 15.33 | 316,206 | +0.01(+0.06%) |
Jan 10, 2006 | 15.24 | 15.44 | 15.20 | 15.33 | 337,376 | +0.03(+0.19%) |
Jan 09, 2006 | 15.04 | 15.33 | 15.04 | 15.30 | 647,535 | +0.11(+0.74%) |
Jan 06, 2006 | 15.22 | 15.28 | 14.90 | 15.18 | 1,358,580 | +0.24(+1.63%) |
Jan 05, 2006 | 14.94 | 14.99 | 14.79 | 14.94 | 573,944 | +0.06(+0.42%) |
Jan 04, 2006 | 14.56 | 14.88 | 14.53 | 14.88 | 957,357 | +0.31(+2.12%) |