Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.09 | 11.09 | 10.97 | 11.00 | 1,588,629 | +0.07(+0.61%) |
Mar 30, 2006 | 10.96 | 11.09 | 10.86 | 10.94 | 1,884,134 | -0.01(-0.07%) |
Mar 29, 2006 | 10.71 | 10.96 | 10.71 | 10.95 | 2,233,836 | +0.25(+2.35%) |
Mar 28, 2006 | 10.74 | 10.78 | 10.63 | 10.69 | 1,459,100 | +0.05(+0.49%) |
Mar 27, 2006 | 10.83 | 10.83 | 10.55 | 10.64 | 2,442,627 | -0.20(-1.84%) |
Mar 24, 2006 | 10.74 | 10.88 | 10.74 | 10.84 | 851,288 | +0.10(+0.96%) |
Mar 23, 2006 | 10.72 | 10.81 | 10.59 | 10.74 | 1,268,329 | +0.01(+0.14%) |
Mar 22, 2006 | 10.60 | 10.73 | 10.60 | 10.72 | 930,279 | +0.06(+0.55%) |
Mar 21, 2006 | 10.66 | 10.94 | 10.66 | 10.66 | 2,079,918 | -0.16(-1.50%) |
Mar 20, 2006 | 10.64 | 10.84 | 10.59 | 10.83 | 2,152,406 | +0.18(+1.66%) |
Mar 17, 2006 | 10.57 | 10.74 | 10.57 | 10.65 | 2,553,323 | -0.05(-0.48%) |
Mar 16, 2006 | 11.00 | 11.00 | 10.61 | 10.70 | 4,033,017 | -0.49(-4.42%) |
Mar 15, 2006 | 11.12 | 11.22 | 10.96 | 11.20 | 1,759,076 | +0.13(+1.20%) |
Mar 14, 2006 | 10.92 | 11.11 | 10.83 | 11.06 | 2,210,667 | -0.01(-0.13%) |
Mar 13, 2006 | 11.14 | 11.21 | 11.07 | 11.08 | 3,030,792 | -0.01(-0.13%) |
Mar 10, 2006 | 11.18 | 11.18 | 11.00 | 11.09 | 1,936,298 | -0.07(-0.66%) |
Mar 09, 2006 | 11.24 | 11.36 | 11.07 | 11.17 | 2,081,409 | +0.04(+0.40%) |
Mar 08, 2006 | 10.97 | 11.21 | 10.92 | 11.12 | 3,324,943 | +0.16(+1.48%) |
Mar 07, 2006 | 11.29 | 11.29 | 10.93 | 10.96 | 5,688,986 | -0.44(-3.82%) |
Mar 06, 2006 | 11.44 | 11.59 | 11.31 | 11.40 | 3,642,940 | -0.06(-0.52%) |
Mar 03, 2006 | 11.74 | 11.76 | 11.37 | 11.45 | 4,684,051 | -0.76(-6.22%) |
Mar 02, 2006 | 12.32 | 12.33 | 12.13 | 12.21 | 3,403,663 | -0.15(-1.19%) |
Mar 01, 2006 | 12.20 | 12.39 | 12.15 | 12.36 | 5,464,071 | +0.62(+5.28%) |
Feb 28, 2006 | 12.10 | 12.13 | 11.63 | 11.74 | 3,562,052 | -0.35(-2.93%) |
Feb 27, 2006 | 12.01 | 12.18 | 12.01 | 12.10 | 1,633,070 | +0.12(+0.99%) |
Feb 24, 2006 | 11.97 | 12.12 | 11.89 | 11.98 | 2,315,943 | +0.12(+1.00%) |
Feb 23, 2006 | 11.99 | 11.99 | 11.86 | 11.86 | 2,528,393 | -0.27(-2.25%) |
Feb 22, 2006 | 12.26 | 12.30 | 12.03 | 12.13 | 4,326,355 | -0.32(-2.55%) |
Feb 21, 2006 | 12.48 | 12.55 | 12.38 | 12.45 | 2,855,196 | -0.04(-0.30%) |
Feb 17, 2006 | 12.56 | 12.57 | 12.36 | 12.49 | 3,396,888 | -0.28(-2.20%) |
Feb 16, 2006 | 12.38 | 12.88 | 12.38 | 12.77 | 3,558,529 | +0.61(+5.04%) |
Feb 15, 2006 | 12.17 | 12.22 | 12.04 | 12.16 | 1,419,401 | -0.05(-0.42%) |
Feb 14, 2006 | 12.10 | 12.28 | 12.03 | 12.21 | 1,786,716 | +0.27(+2.22%) |
Feb 13, 2006 | 12.10 | 12.12 | 11.78 | 11.94 | 1,555,704 | -0.15(-1.28%) |
Feb 10, 2006 | 11.99 | 12.13 | 11.88 | 12.10 | 4,497,344 | -0.17(-1.38%) |
Feb 09, 2006 | 12.30 | 12.62 | 12.24 | 12.27 | 7,844,508 | -0.09(-0.72%) |
Feb 08, 2006 | 11.56 | 12.47 | 11.55 | 12.36 | 15,149,899 | +1.34(+12.12%) |
Feb 07, 2006 | 11.23 | 11.23 | 10.95 | 11.02 | 3,415,857 | -0.43(-3.74%) |
Feb 06, 2006 | 11.28 | 11.51 | 11.28 | 11.45 | 2,733,661 | +0.37(+3.33%) |
Feb 03, 2006 | 11.04 | 11.23 | 11.00 | 11.08 | 1,706,506 | +0.02(+0.20%) |
Feb 02, 2006 | 11.23 | 11.23 | 10.97 | 11.06 | 3,114,932 | -0.17(-1.51%) |
Feb 01, 2006 | 11.13 | 11.27 | 11.04 | 11.23 | 1,484,165 | -0.06(-0.52%) |
Jan 31, 2006 | 11.36 | 11.36 | 11.08 | 11.28 | 2,245,217 | -0.07(-0.65%) |
Jan 30, 2006 | 11.36 | 11.44 | 11.33 | 11.36 | 1,640,115 | -0.01(-0.07%) |
Jan 27, 2006 | 11.20 | 11.45 | 11.08 | 11.37 | 3,113,848 | +0.29(+2.60%) |
Jan 26, 2006 | 10.75 | 11.13 | 10.75 | 11.08 | 2,430,433 | +0.34(+3.16%) |
Jan 25, 2006 | 10.69 | 10.75 | 10.60 | 10.74 | 1,624,263 | +0.10(+0.90%) |
Jan 24, 2006 | 10.57 | 10.73 | 10.52 | 10.64 | 2,164,735 | +0.20(+1.91%) |
Jan 23, 2006 | 10.59 | 10.63 | 10.41 | 10.44 | 2,904,786 | -0.18(-1.67%) |
Jan 20, 2006 | 10.83 | 10.86 | 10.60 | 10.62 | 3,305,839 | -0.30(-2.77%) |
Jan 19, 2006 | 10.95 | 11.03 | 10.90 | 10.92 | 5,391,312 | +0.22(+2.07%) |
Jan 18, 2006 | 10.70 | 10.84 | 10.63 | 10.70 | 5,687,224 | -0.16(-1.49%) |
Jan 17, 2006 | 11.03 | 11.03 | 10.81 | 10.86 | 3,358,680 | -0.18(-1.67%) |
Jan 13, 2006 | 10.85 | 11.05 | 10.72 | 11.05 | 3,858,776 | +0.37(+3.46%) |
Jan 12, 2006 | 11.03 | 11.15 | 10.48 | 10.68 | 7,567,023 | -0.68(-5.98%) |
Jan 11, 2006 | 11.34 | 11.40 | 11.28 | 11.36 | 5,416,785 | +0.38(+3.43%) |
Jan 10, 2006 | 10.89 | 11.02 | 10.87 | 10.98 | 2,797,748 | -0.13(-1.19%) |
Jan 09, 2006 | 11.14 | 11.26 | 11.03 | 11.12 | 6,139,492 | +0.13(+1.21%) |
Jan 06, 2006 | 10.83 | 10.99 | 10.81 | 10.98 | 4,268,230 | +0.23(+2.13%) |
Jan 05, 2006 | 10.87 | 10.92 | 10.70 | 10.75 | 4,652,888 | -0.11(-1.02%) |
Jan 04, 2006 | 10.92 | 10.96 | 10.82 | 10.86 | 3,213,840 | -0.40(-3.54%) |