Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 12.50 | 12.96 | 12.34 | 12.57 | 4,226,800 | +0.17(+1.37%) |
Mar 30, 2006 | 11.82 | 12.53 | 11.75 | 12.40 | 2,425,600 | +0.54(+4.55%) |
Mar 29, 2006 | 11.78 | 12.12 | 11.70 | 11.87 | 2,588,400 | -0.06(-0.50%) |
Mar 28, 2006 | 12.04 | 12.04 | 11.71 | 11.93 | 2,243,200 | -0.04(-0.38%) |
Mar 27, 2006 | 11.83 | 12.03 | 11.69 | 11.97 | 1,719,600 | +0.21(+1.83%) |
Mar 24, 2006 | 10.93 | 11.86 | 10.82 | 11.76 | 4,760,000 | +0.77(+7.01%) |
Mar 23, 2006 | 10.76 | 11.12 | 10.76 | 10.98 | 2,785,200 | +0.17(+1.57%) |
Mar 22, 2006 | 11.00 | 11.00 | 10.16 | 10.81 | 8,363,600 | -0.21(-1.95%) |
Mar 21, 2006 | 11.50 | 11.62 | 11.02 | 11.03 | 3,562,000 | -0.47(-4.09%) |
Mar 20, 2006 | 12.66 | 12.66 | 11.40 | 11.50 | 5,103,600 | -0.66(-5.47%) |
Mar 17, 2006 | 12.72 | 12.77 | 12.04 | 12.16 | 1,613,600 | -0.39(-3.07%) |
Mar 16, 2006 | 12.21 | 12.85 | 12.18 | 12.55 | 2,206,000 | +0.52(+4.32%) |
Mar 15, 2006 | 11.93 | 12.23 | 11.89 | 12.03 | 1,818,000 | +0.17(+1.43%) |
Mar 14, 2006 | 11.71 | 12.20 | 11.35 | 11.86 | 4,326,800 | +0.12(+1.02%) |
Mar 13, 2006 | 12.24 | 12.51 | 11.70 | 11.74 | 3,135,200 | -0.38(-3.18%) |
Mar 10, 2006 | 12.70 | 12.75 | 11.99 | 12.12 | 8,350,800 | -0.62(-4.90%) |
Mar 09, 2006 | 12.99 | 13.00 | 12.57 | 12.75 | 4,544,000 | -0.22(-1.73%) |
Mar 08, 2006 | 12.76 | 13.35 | 12.57 | 12.97 | 2,334,800 | +0.10(+0.78%) |
Mar 07, 2006 | 12.71 | 13.04 | 12.68 | 12.88 | 2,638,000 | -0.15(-1.15%) |
Mar 06, 2006 | 13.16 | 13.40 | 12.63 | 13.03 | 2,675,600 | -0.14(-1.10%) |
Mar 03, 2006 | 13.18 | 13.50 | 11.56 | 13.17 | 9,895,200 | -0.13(-0.98%) |
Mar 02, 2006 | 13.38 | 13.71 | 13.25 | 13.30 | 4,981,200 | -0.15(-1.12%) |
Mar 01, 2006 | 13.88 | 14.10 | 12.90 | 13.45 | 5,544,000 | -0.29(-2.15%) |
Feb 28, 2006 | 14.19 | 14.19 | 13.72 | 13.74 | 2,602,400 | -0.48(-3.37%) |
Feb 27, 2006 | 14.38 | 14.38 | 13.88 | 14.22 | 1,584,000 | -0.01(-0.04%) |
Feb 24, 2006 | 13.99 | 14.30 | 13.76 | 14.23 | 1,764,800 | +0.38(+2.78%) |
Feb 23, 2006 | 13.60 | 14.02 | 13.51 | 13.85 | 1,485,600 | +0.26(+1.91%) |
Feb 22, 2006 | 14.10 | 14.10 | 13.50 | 13.59 | 2,001,200 | -0.41(-2.96%) |
Feb 21, 2006 | 13.95 | 14.00 | 13.73 | 14.00 | 3,622,400 | +0.30(+2.19%) |
Feb 17, 2006 | 14.21 | 14.29 | 13.53 | 13.70 | 4,911,600 | -0.48(-3.35%) |
Feb 16, 2006 | 14.74 | 14.88 | 14.17 | 14.18 | 12,093,200 | +0.18(+1.25%) |
Feb 15, 2006 | 14.00 | 14.00 | 13.89 | 14.00 | 3,902,400 | +0.10(+0.72%) |
Feb 14, 2006 | 13.88 | 14.23 | 13.88 | 13.90 | 5,107,600 | +0.05(+0.36%) |
Feb 13, 2006 | 13.25 | 14.12 | 13.20 | 13.85 | 3,403,600 | +0.57(+4.33%) |
Feb 10, 2006 | 13.50 | 13.77 | 13.01 | 13.28 | 3,600,800 | -0.22(-1.67%) |
Feb 09, 2006 | 14.62 | 14.67 | 13.06 | 13.50 | 8,927,600 | -0.78(-5.43%) |