Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.53 | 11.62 | 11.47 | 11.59 | 280,522 | +0.05(+0.46%) |
Mar 30, 2006 | 11.71 | 11.80 | 11.47 | 11.54 | 330,276 | -0.18(-1.52%) |
Mar 29, 2006 | 11.49 | 11.87 | 11.48 | 11.72 | 396,059 | +0.19(+1.61%) |
Mar 28, 2006 | 11.53 | 11.64 | 11.45 | 11.53 | 351,750 | +0.02(+0.17%) |
Mar 27, 2006 | 11.67 | 11.68 | 11.51 | 11.51 | 100,564 | -0.12(-1.02%) |
Mar 24, 2006 | 11.57 | 11.64 | 11.50 | 11.63 | 250,126 | +0.04(+0.34%) |
Mar 23, 2006 | 11.59 | 11.61 | 11.37 | 11.59 | 359,311 | +0.01(+0.06%) |
Mar 22, 2006 | 11.32 | 11.60 | 11.31 | 11.59 | 326,041 | +0.26(+2.34%) |
Mar 21, 2006 | 11.45 | 11.59 | 11.29 | 11.32 | 458,515 | -0.15(-1.27%) |
Mar 20, 2006 | 11.31 | 11.51 | 11.24 | 11.47 | 304,416 | +0.11(+0.99%) |
Mar 17, 2006 | 11.70 | 11.72 | 11.28 | 11.35 | 1,206,777 | -0.28(-2.44%) |
Mar 16, 2006 | 11.62 | 11.72 | 11.51 | 11.64 | 342,374 | +0.02(+0.17%) |
Mar 15, 2006 | 11.69 | 11.70 | 11.46 | 11.62 | 362,184 | -0.05(-0.40%) |
Mar 14, 2006 | 11.61 | 11.74 | 11.61 | 11.66 | 264,493 | +0.02(+0.17%) |
Mar 13, 2006 | 11.47 | 11.85 | 11.47 | 11.64 | 288,689 | +0.15(+1.27%) |
Mar 10, 2006 | 11.48 | 11.56 | 11.40 | 11.50 | 237,423 | +0.03(+0.23%) |
Mar 09, 2006 | 11.63 | 11.66 | 11.40 | 11.47 | 291,713 | -0.17(-1.48%) |
Mar 08, 2006 | 11.50 | 11.75 | 11.39 | 11.64 | 271,903 | +0.07(+0.63%) |
Mar 07, 2006 | 11.61 | 11.62 | 11.43 | 11.57 | 255,570 | -0.07(-0.57%) |
Mar 06, 2006 | 11.51 | 11.82 | 11.51 | 11.64 | 409,820 | -0.09(-0.73%) |
Mar 03, 2006 | 11.94 | 11.94 | 11.72 | 11.72 | 447,324 | -0.21(-1.77%) |
Mar 02, 2006 | 11.95 | 12.07 | 11.90 | 11.94 | 703,953 | -0.03(-0.22%) |
Mar 01, 2006 | 11.87 | 12.03 | 11.81 | 11.96 | 666,147 | +0.01(+0.06%) |
Feb 28, 2006 | 11.94 | 12.06 | 11.86 | 11.96 | 606,715 | +0.02(+0.17%) |
Feb 27, 2006 | 11.69 | 12.04 | 11.69 | 11.94 | 558,928 | +0.26(+2.21%) |
Feb 24, 2006 | 11.61 | 11.73 | 11.41 | 11.68 | 452,314 | +0.07(+0.63%) |
Feb 23, 2006 | 11.84 | 11.85 | 11.61 | 11.61 | 530,195 | -0.28(-2.39%) |
Feb 22, 2006 | 11.65 | 11.90 | 11.62 | 11.89 | 302,601 | +0.28(+2.45%) |
Feb 21, 2006 | 11.64 | 11.74 | 11.57 | 11.61 | 306,836 | -0.09(-0.79%) |
Feb 17, 2006 | 11.78 | 11.85 | 11.64 | 11.70 | 342,222 | -0.06(-0.51%) |
Feb 16, 2006 | 11.71 | 11.83 | 11.65 | 11.76 | 380,331 | +0.05(+0.45%) |
Feb 15, 2006 | 11.41 | 11.70 | 11.37 | 11.70 | 369,897 | +0.28(+2.43%) |
Feb 14, 2006 | 11.37 | 11.47 | 11.27 | 11.43 | 520,366 | +0.08(+0.70%) |
Feb 13, 2006 | 11.61 | 11.57 | 11.31 | 11.35 | 622,292 | -0.24(-2.11%) |
Feb 10, 2006 | 11.74 | 11.74 | 11.41 | 11.59 | 752,194 | -0.22(-1.85%) |
Feb 09, 2006 | 11.72 | 12.22 | 11.70 | 11.81 | 1,301,444 | +0.13(+1.07%) |
Feb 08, 2006 | 11.90 | 12.04 | 11.49 | 11.68 | 3,001,368 | -0.97(-7.63%) |
Feb 07, 2006 | 12.66 | 12.74 | 12.54 | 12.65 | 863,798 | -0.06(-0.47%) |
Feb 06, 2006 | 12.82 | 12.82 | 12.50 | 12.71 | 572,085 | -0.10(-0.77%) |
Feb 03, 2006 | 12.72 | 12.87 | 12.64 | 12.81 | 372,467 | +0.08(+0.62%) |
Feb 02, 2006 | 12.91 | 13.01 | 12.70 | 12.73 | 529,439 | -0.26(-1.99%) |
Feb 01, 2006 | 12.80 | 13.03 | 12.79 | 12.99 | 283,245 | +0.12(+0.92%) |
Jan 31, 2006 | 12.82 | 12.89 | 12.76 | 12.87 | 311,826 | +0.07(+0.52%) |
Jan 30, 2006 | 12.83 | 12.94 | 12.63 | 12.80 | 570,724 | +0.01(+0.05%) |
Jan 27, 2006 | 12.73 | 12.89 | 12.70 | 12.80 | 275,230 | +0.05(+0.42%) |
Jan 26, 2006 | 12.80 | 12.84 | 12.60 | 12.74 | 318,782 | -0.01(-0.10%) |
Jan 25, 2006 | 12.87 | 12.87 | 12.62 | 12.76 | 506,302 | -0.13(-0.98%) |
Jan 24, 2006 | 12.61 | 12.92 | 12.56 | 12.88 | 928,674 | +0.32(+2.53%) |
Jan 23, 2006 | 12.10 | 12.56 | 12.04 | 12.56 | 879,375 | +0.48(+4.00%) |
Jan 20, 2006 | 12.12 | 12.13 | 12.04 | 12.08 | 387,741 | -0.01(-0.05%) |
Jan 19, 2006 | 12.10 | 12.17 | 12.04 | 12.09 | 340,105 | -0.01(-0.11%) |
Jan 18, 2006 | 11.90 | 12.10 | 11.90 | 12.10 | 365,360 | +0.19(+1.55%) |
Jan 17, 2006 | 11.84 | 11.96 | 11.83 | 11.92 | 423,430 | +0.01(+0.11%) |
Jan 13, 2006 | 11.96 | 12.09 | 11.90 | 11.90 | 413,752 | -0.03(-0.22%) |
Jan 12, 2006 | 12.04 | 12.04 | 11.89 | 11.93 | 536,093 | -0.17(-1.37%) |
Jan 11, 2006 | 11.94 | 12.12 | 11.90 | 12.09 | 374,433 | +0.15(+1.27%) |
Jan 10, 2006 | 12.05 | 12.05 | 11.85 | 11.94 | 1,297,513 | -0.17(-1.42%) |
Jan 09, 2006 | 11.84 | 12.15 | 11.84 | 12.11 | 266,156 | +0.28(+2.35%) |
Jan 06, 2006 | 12.00 | 12.04 | 11.75 | 11.84 | 429,479 | -0.15(-1.27%) |
Jan 05, 2006 | 11.82 | 12.04 | 11.77 | 11.99 | 399,839 | +0.17(+1.45%) |
Jan 04, 2006 | 11.99 | 11.99 | 11.79 | 11.82 | 439,007 | -0.20(-1.65%) |