Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.68 | 13.71 | 13.42 | 13.61 | 285,508 | +0.02(+0.11%) |
Mar 30, 2006 | 13.28 | 13.68 | 13.27 | 13.59 | 743,752 | +0.32(+2.37%) |
Mar 29, 2006 | 13.01 | 13.33 | 12.95 | 13.28 | 438,473 | +0.32(+2.43%) |
Mar 28, 2006 | 13.02 | 13.04 | 12.85 | 12.96 | 324,139 | -0.05(-0.41%) |
Mar 27, 2006 | 12.95 | 13.06 | 12.92 | 13.02 | 370,965 | +0.03(+0.24%) |
Mar 24, 2006 | 13.01 | 13.07 | 12.84 | 12.99 | 252,470 | +0.02(+0.12%) |
Mar 23, 2006 | 12.87 | 13.09 | 12.85 | 12.97 | 277,183 | +0.02(+0.12%) |
Mar 22, 2006 | 12.86 | 12.97 | 12.74 | 12.95 | 207,855 | +0.09(+0.72%) |
Mar 21, 2006 | 13.02 | 13.17 | 12.81 | 12.86 | 308,921 | -0.15(-1.18%) |
Mar 20, 2006 | 13.03 | 13.09 | 12.95 | 13.02 | 335,586 | +0.05(+0.42%) |
Mar 17, 2006 | 13.03 | 13.12 | 12.93 | 12.96 | 320,757 | +0.01(+0.06%) |
Mar 16, 2006 | 13.15 | 13.15 | 12.93 | 12.95 | 228,016 | -0.15(-1.12%) |
Mar 15, 2006 | 13.11 | 13.18 | 13.04 | 13.10 | 403,613 | +0.06(+0.47%) |
Mar 14, 2006 | 12.82 | 13.24 | 12.82 | 13.04 | 532,645 | +0.21(+1.62%) |
Mar 13, 2006 | 12.89 | 13.02 | 12.81 | 12.83 | 319,847 | +0.02(+0.12%) |
Mar 10, 2006 | 12.59 | 12.85 | 12.54 | 12.82 | 605,876 | +0.23(+1.83%) |
Mar 09, 2006 | 12.83 | 12.95 | 12.52 | 12.59 | 310,742 | -0.22(-1.74%) |
Mar 08, 2006 | 12.72 | 12.92 | 12.66 | 12.81 | 576,219 | +0.05(+0.36%) |
Mar 07, 2006 | 12.99 | 13.01 | 12.73 | 12.76 | 345,861 | -0.31(-2.35%) |
Mar 06, 2006 | 13.19 | 13.32 | 12.98 | 13.07 | 732,306 | +0.04(+0.30%) |
Mar 03, 2006 | 12.84 | 13.19 | 12.80 | 13.03 | 590,397 | +0.15(+1.19%) |
Mar 02, 2006 | 12.84 | 12.92 | 12.68 | 12.88 | 344,431 | +0.01(+0.06%) |
Mar 01, 2006 | 12.74 | 12.92 | 12.59 | 12.87 | 644,507 | +0.14(+1.09%) |
Feb 28, 2006 | 12.78 | 12.76 | 12.53 | 12.73 | 428,587 | -0.05(-0.36%) |
Feb 27, 2006 | 12.84 | 12.89 | 12.69 | 12.78 | 662,977 | -0.06(-0.48%) |
Feb 24, 2006 | 12.69 | 12.87 | 12.68 | 12.84 | 570,236 | +0.08(+0.60%) |
Feb 23, 2006 | 12.84 | 12.98 | 12.71 | 12.76 | 1,220,076 | +0.04(+0.30%) |
Feb 22, 2006 | 12.32 | 12.78 | 12.26 | 12.72 | 583,373 | +0.41(+3.31%) |
Feb 21, 2006 | 12.40 | 12.48 | 12.24 | 12.32 | 417,531 | +0.02(+0.19%) |
Feb 17, 2006 | 12.29 | 12.30 | 12.11 | 12.29 | 268,599 | +0.02(+0.19%) |
Feb 16, 2006 | 12.22 | 12.30 | 12.19 | 12.27 | 244,015 | -0.02(-0.19%) |
Feb 15, 2006 | 12.27 | 12.35 | 12.11 | 12.29 | 523,020 | -0.01(-0.06%) |
Feb 14, 2006 | 12.15 | 12.32 | 12.10 | 12.30 | 363,291 | +0.11(+0.88%) |
Feb 13, 2006 | 12.36 | 12.38 | 12.05 | 12.19 | 433,270 | -0.18(-1.49%) |
Feb 10, 2006 | 12.49 | 12.49 | 12.15 | 12.38 | 410,377 | -0.15(-1.17%) |
Feb 09, 2006 | 12.61 | 12.62 | 12.46 | 12.52 | 879,287 | -0.15(-1.15%) |
Feb 08, 2006 | 12.62 | 12.76 | 12.58 | 12.67 | 236,080 | +0.05(+0.37%) |
Feb 07, 2006 | 12.74 | 12.85 | 12.59 | 12.62 | 315,815 | -0.06(-0.48%) |
Feb 06, 2006 | 12.61 | 12.71 | 12.54 | 12.69 | 552,936 | +0.16(+1.29%) |
Feb 03, 2006 | 12.55 | 12.55 | 12.35 | 12.52 | 495,314 | -0.03(-0.25%) |
Feb 02, 2006 | 12.89 | 13.01 | 12.55 | 12.55 | 380,851 | -0.35(-2.68%) |
Feb 01, 2006 | 12.78 | 12.90 | 12.72 | 12.90 | 364,722 | +0.12(+0.96%) |
Jan 31, 2006 | 12.88 | 12.95 | 12.72 | 12.78 | 303,328 | -0.08(-0.60%) |
Jan 30, 2006 | 12.83 | 12.99 | 12.75 | 12.85 | 390,866 | +0.10(+0.78%) |
Jan 27, 2006 | 12.80 | 13.05 | 12.73 | 12.75 | 469,170 | +0.00(+0.00%) |
Jan 26, 2006 | 12.59 | 12.76 | 12.45 | 12.75 | 697,316 | +0.38(+3.11%) |
Jan 25, 2006 | 12.29 | 12.48 | 12.02 | 12.37 | 1,188,469 | +0.58(+4.89%) |
Jan 24, 2006 | 11.72 | 11.90 | 11.72 | 11.79 | 356,007 | +0.07(+0.59%) |
Jan 23, 2006 | 11.64 | 11.78 | 11.50 | 11.72 | 503,509 | +0.15(+1.33%) |
Jan 20, 2006 | 11.83 | 11.88 | 11.51 | 11.57 | 280,565 | -0.28(-2.34%) |
Jan 19, 2006 | 11.71 | 11.87 | 11.68 | 11.85 | 274,842 | +0.20(+1.72%) |
Jan 18, 2006 | 11.52 | 11.69 | 11.48 | 11.65 | 680,147 | +0.02(+0.20%) |
Jan 17, 2006 | 11.69 | 11.69 | 11.55 | 11.62 | 202,002 | -0.08(-0.72%) |
Jan 13, 2006 | 11.71 | 11.82 | 11.61 | 11.71 | 368,104 | -0.10(-0.85%) |
Jan 12, 2006 | 11.70 | 11.92 | 11.66 | 11.81 | 1,204,988 | +0.15(+1.32%) |
Jan 11, 2006 | 11.34 | 11.66 | 11.34 | 11.66 | 546,563 | +0.28(+2.50%) |
Jan 10, 2006 | 11.51 | 11.51 | 11.30 | 11.37 | 328,302 | -0.14(-1.20%) |
Jan 09, 2006 | 11.46 | 11.64 | 11.45 | 11.51 | 633,971 | +0.05(+0.47%) |
Jan 06, 2006 | 11.34 | 11.52 | 11.26 | 11.46 | 903,871 | +0.18(+1.57%) |
Jan 05, 2006 | 11.23 | 11.31 | 11.16 | 11.28 | 204,993 | +0.05(+0.41%) |
Jan 04, 2006 | 11.09 | 11.28 | 11.07 | 11.23 | 414,409 | +0.14(+1.25%) |