Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.47 | 15.52 | 15.01 | 15.06 | 1,157,179 | -0.31(-2.01%) |
Mar 30, 2006 | 15.45 | 15.49 | 15.18 | 15.37 | 759,533 | +0.04(+0.28%) |
Mar 29, 2006 | 15.07 | 15.44 | 14.98 | 15.32 | 941,897 | +0.20(+1.32%) |
Mar 28, 2006 | 14.90 | 15.28 | 14.86 | 15.12 | 1,122,262 | +0.42(+2.88%) |
Mar 27, 2006 | 14.51 | 14.74 | 14.26 | 14.70 | 1,207,134 | +0.21(+1.48%) |
Mar 24, 2006 | 13.79 | 14.49 | 13.74 | 14.49 | 1,854,347 | +0.70(+5.11%) |
Mar 23, 2006 | 13.61 | 13.92 | 13.61 | 13.78 | 1,168,747 | +0.24(+1.75%) |
Mar 22, 2006 | 13.29 | 13.76 | 13.25 | 13.54 | 1,322,505 | +0.29(+2.22%) |
Mar 21, 2006 | 13.41 | 13.54 | 13.20 | 13.25 | 871,538 | -0.16(-1.17%) |
Mar 20, 2006 | 13.72 | 13.78 | 13.32 | 13.41 | 953,571 | -0.31(-2.29%) |
Mar 17, 2006 | 13.67 | 13.80 | 13.50 | 13.72 | 903,300 | +0.12(+0.87%) |
Mar 16, 2006 | 13.53 | 13.66 | 13.21 | 13.60 | 1,113,954 | +0.14(+1.06%) |
Mar 15, 2006 | 13.43 | 13.64 | 13.32 | 13.46 | 917,603 | +0.03(+0.25%) |
Mar 14, 2006 | 13.19 | 13.59 | 13.10 | 13.43 | 553,822 | +0.33(+2.50%) |
Mar 13, 2006 | 12.81 | 13.19 | 12.78 | 13.10 | 1,167,275 | +0.38(+2.95%) |
Mar 10, 2006 | 12.59 | 13.00 | 12.46 | 12.72 | 854,080 | +0.04(+0.30%) |
Mar 09, 2006 | 12.84 | 12.98 | 12.68 | 12.68 | 552,770 | -0.08(-0.60%) |
Mar 08, 2006 | 12.42 | 12.80 | 12.25 | 12.76 | 776,045 | +0.15(+1.17%) |
Mar 07, 2006 | 13.09 | 13.12 | 12.51 | 12.61 | 1,124,261 | -0.52(-3.98%) |
Mar 06, 2006 | 13.76 | 13.76 | 13.09 | 13.14 | 853,870 | -0.60(-4.39%) |
Mar 03, 2006 | 13.66 | 13.82 | 13.59 | 13.74 | 956,200 | +0.06(+0.45%) |
Mar 02, 2006 | 13.59 | 13.83 | 13.48 | 13.68 | 1,076,198 | +0.09(+0.66%) |
Mar 01, 2006 | 13.53 | 13.69 | 13.44 | 13.59 | 827,262 | +0.11(+0.81%) |
Feb 28, 2006 | 13.58 | 13.59 | 13.24 | 13.48 | 754,695 | -0.10(-0.74%) |
Feb 27, 2006 | 13.86 | 13.97 | 13.52 | 13.58 | 1,187,888 | -0.26(-1.89%) |
Feb 24, 2006 | 13.48 | 13.84 | 13.34 | 13.84 | 1,276,335 | +0.79(+6.05%) |
Feb 23, 2006 | 12.80 | 13.08 | 12.68 | 13.05 | 907,717 | +0.20(+1.55%) |
Feb 22, 2006 | 12.98 | 12.98 | 12.63 | 12.85 | 469,476 | -0.19(-1.42%) |
Feb 21, 2006 | 13.31 | 13.31 | 12.88 | 13.04 | 612,611 | +0.33(+2.62%) |
Feb 17, 2006 | 12.67 | 12.73 | 12.51 | 12.70 | 586,214 | +0.22(+1.79%) |
Feb 16, 2006 | 12.34 | 12.68 | 12.26 | 12.48 | 805,702 | +0.29(+2.38%) |
Feb 15, 2006 | 12.41 | 12.43 | 12.11 | 12.19 | 1,110,168 | -0.17(-1.38%) |
Feb 14, 2006 | 12.26 | 12.50 | 12.11 | 12.36 | 1,167,590 | -0.26(-2.07%) |
Feb 13, 2006 | 12.79 | 12.86 | 12.53 | 12.62 | 605,775 | -0.17(-1.30%) |
Feb 10, 2006 | 12.93 | 12.99 | 12.48 | 12.79 | 880,688 | -0.11(-0.88%) |
Feb 09, 2006 | 13.43 | 13.64 | 12.88 | 12.90 | 795,185 | -0.48(-3.55%) |
Feb 08, 2006 | 13.48 | 13.48 | 12.96 | 13.38 | 592,314 | +0.02(+0.14%) |
Feb 07, 2006 | 13.98 | 13.98 | 13.27 | 13.36 | 689,806 | -0.62(-4.45%) |
Feb 06, 2006 | 14.03 | 14.21 | 13.88 | 13.98 | 562,971 | +0.11(+0.82%) |
Feb 03, 2006 | 13.88 | 14.02 | 13.66 | 13.87 | 525,531 | -0.06(-0.41%) |
Feb 02, 2006 | 13.95 | 14.22 | 13.73 | 13.93 | 1,166,749 | -0.11(-0.78%) |
Feb 01, 2006 | 14.15 | 14.22 | 13.84 | 14.03 | 1,471,109 | -0.12(-0.84%) |
Jan 31, 2006 | 13.83 | 14.15 | 13.69 | 14.15 | 991,747 | +0.26(+1.88%) |
Jan 30, 2006 | 13.62 | 14.03 | 13.60 | 13.89 | 1,027,820 | +0.25(+1.81%) |
Jan 27, 2006 | 14.18 | 14.28 | 13.29 | 13.64 | 1,236,266 | +0.76(+5.90%) |
Jan 26, 2006 | 12.91 | 12.93 | 12.45 | 12.88 | 775,939 | +0.14(+1.08%) |
Jan 25, 2006 | 13.19 | 13.20 | 12.66 | 12.75 | 835,886 | -0.40(-3.04%) |
Jan 24, 2006 | 13.11 | 13.29 | 13.05 | 13.15 | 703,793 | +0.04(+0.29%) |
Jan 23, 2006 | 12.90 | 13.13 | 12.69 | 13.11 | 779,726 | +0.25(+1.96%) |
Jan 20, 2006 | 12.96 | 13.22 | 12.79 | 12.86 | 955,043 | -0.02(-0.15%) |
Jan 19, 2006 | 12.36 | 12.90 | 12.32 | 12.87 | 945,262 | +0.56(+4.56%) |
Jan 18, 2006 | 12.24 | 12.50 | 12.13 | 12.31 | 767,526 | -0.12(-0.99%) |
Jan 17, 2006 | 12.13 | 12.46 | 12.11 | 12.44 | 1,069,993 | +0.31(+2.55%) |
Jan 13, 2006 | 11.98 | 12.21 | 11.94 | 12.13 | 547,617 | +0.09(+0.75%) |
Jan 12, 2006 | 11.89 | 12.30 | 11.87 | 12.04 | 980,389 | +0.18(+1.48%) |
Jan 11, 2006 | 12.06 | 12.06 | 11.60 | 11.86 | 493,454 | +0.13(+1.13%) |
Jan 10, 2006 | 11.64 | 11.88 | 11.64 | 11.73 | 905,087 | +0.08(+0.69%) |
Jan 09, 2006 | 11.70 | 11.86 | 11.56 | 11.65 | 758,166 | -0.05(-0.41%) |
Jan 06, 2006 | 11.65 | 11.79 | 11.60 | 11.70 | 545,829 | +0.21(+1.86%) |
Jan 05, 2006 | 11.60 | 11.61 | 11.21 | 11.48 | 619,132 | -0.19(-1.59%) |
Jan 04, 2006 | 11.54 | 11.69 | 11.30 | 11.67 | 951,257 | +0.08(+0.66%) |