Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.17 | 14.17 | 13.70 | 13.89 | 858,084 | -0.27(-1.87%) |
Mar 30, 2006 | 13.85 | 14.27 | 13.83 | 14.15 | 726,970 | +0.37(+2.71%) |
Mar 29, 2006 | 13.28 | 13.88 | 13.28 | 13.78 | 575,953 | +0.48(+3.63%) |
Mar 28, 2006 | 13.29 | 13.49 | 13.20 | 13.30 | 592,125 | +0.01(+0.09%) |
Mar 27, 2006 | 13.65 | 13.71 | 13.06 | 13.28 | 815,540 | -0.40(-2.94%) |
Mar 24, 2006 | 13.55 | 14.08 | 13.47 | 13.69 | 592,623 | +0.11(+0.83%) |
Mar 23, 2006 | 13.55 | 13.79 | 13.42 | 13.57 | 653,079 | +0.02(+0.15%) |
Mar 22, 2006 | 13.53 | 14.00 | 13.11 | 13.55 | 1,357,410 | -0.83(-5.78%) |
Mar 21, 2006 | 14.49 | 14.67 | 14.37 | 14.39 | 469,968 | -0.14(-0.97%) |
Mar 20, 2006 | 14.70 | 15.01 | 14.53 | 14.53 | 506,789 | -0.14(-0.96%) |
Mar 17, 2006 | 14.67 | 14.70 | 14.59 | 14.67 | 297,306 | +0.04(+0.27%) |
Mar 16, 2006 | 14.77 | 14.90 | 14.49 | 14.63 | 440,859 | -0.14(-0.98%) |
Mar 15, 2006 | 14.13 | 14.89 | 14.13 | 14.77 | 460,016 | +0.70(+4.97%) |
Mar 14, 2006 | 13.63 | 14.14 | 13.57 | 14.07 | 695,374 | +0.40(+2.91%) |
Mar 13, 2006 | 14.07 | 14.09 | 13.63 | 13.67 | 579,934 | -0.40(-2.86%) |
Mar 10, 2006 | 13.91 | 14.23 | 13.89 | 14.08 | 250,036 | +0.14(+1.01%) |
Mar 09, 2006 | 13.93 | 14.06 | 13.87 | 13.94 | 319,200 | +0.01(+0.06%) |
Mar 08, 2006 | 14.47 | 14.59 | 13.81 | 13.93 | 1,000,642 | -0.54(-3.75%) |
Mar 07, 2006 | 14.23 | 14.95 | 14.23 | 14.47 | 1,185,743 | +0.28(+1.95%) |
Mar 06, 2006 | 13.72 | 14.27 | 13.72 | 14.19 | 393,838 | +0.09(+0.63%) |
Mar 03, 2006 | 14.04 | 14.29 | 13.98 | 14.10 | 253,519 | +0.05(+0.34%) |
Mar 02, 2006 | 13.97 | 14.11 | 13.89 | 14.06 | 383,388 | +0.06(+0.40%) |
Mar 01, 2006 | 13.83 | 14.07 | 13.79 | 14.00 | 544,854 | +0.20(+1.49%) |
Feb 28, 2006 | 14.03 | 14.09 | 13.72 | 13.79 | 316,961 | -0.24(-1.69%) |
Feb 27, 2006 | 13.91 | 14.06 | 13.81 | 14.03 | 430,659 | +0.13(+0.92%) |
Feb 24, 2006 | 13.96 | 14.11 | 13.84 | 13.90 | 428,171 | -0.07(-0.49%) |
Feb 23, 2006 | 14.26 | 14.26 | 13.91 | 13.97 | 365,226 | -0.29(-2.00%) |
Feb 22, 2006 | 13.75 | 14.26 | 13.73 | 14.26 | 1,017,062 | +0.65(+4.75%) |
Feb 21, 2006 | 13.63 | 14.07 | 13.51 | 13.61 | 613,023 | +0.23(+1.68%) |
Feb 17, 2006 | 13.32 | 13.63 | 13.24 | 13.38 | 636,161 | +0.05(+0.36%) |
Feb 16, 2006 | 13.28 | 13.41 | 13.23 | 13.34 | 721,248 | +0.06(+0.42%) |
Feb 15, 2006 | 13.06 | 13.37 | 12.99 | 13.28 | 735,678 | +0.22(+1.69%) |
Feb 14, 2006 | 12.56 | 13.17 | 12.49 | 13.06 | 346,567 | +0.50(+3.97%) |
Feb 13, 2006 | 12.89 | 12.95 | 12.52 | 12.56 | 257,499 | -0.30(-2.34%) |
Feb 10, 2006 | 13.01 | 13.01 | 12.69 | 12.86 | 314,970 | -0.19(-1.45%) |
Feb 09, 2006 | 12.82 | 13.22 | 12.82 | 13.05 | 358,260 | +0.24(+1.88%) |
Feb 08, 2006 | 12.50 | 12.93 | 12.40 | 12.81 | 404,784 | +0.33(+2.64%) |
Feb 07, 2006 | 12.66 | 12.73 | 12.33 | 12.48 | 199,282 | -0.12(-0.96%) |
Feb 06, 2006 | 12.44 | 12.62 | 12.38 | 12.60 | 347,811 | +0.16(+1.29%) |
Feb 03, 2006 | 12.77 | 12.77 | 12.26 | 12.44 | 300,789 | -0.35(-2.73%) |
Feb 02, 2006 | 12.88 | 12.92 | 12.58 | 12.79 | 272,178 | -0.11(-0.87%) |
Feb 01, 2006 | 12.62 | 12.98 | 12.58 | 12.90 | 215,454 | +0.28(+2.23%) |
Jan 31, 2006 | 12.90 | 12.90 | 12.60 | 12.62 | 230,381 | -0.10(-0.79%) |
Jan 30, 2006 | 12.56 | 13.26 | 12.52 | 12.72 | 541,371 | +0.16(+1.25%) |
Jan 27, 2006 | 12.28 | 12.60 | 12.25 | 12.56 | 405,282 | +0.30(+2.42%) |
Jan 26, 2006 | 12.38 | 12.38 | 12.27 | 12.27 | 205,999 | -0.11(-0.91%) |
Jan 25, 2006 | 12.56 | 12.66 | 12.31 | 12.38 | 495,345 | -0.18(-1.41%) |
Jan 24, 2006 | 12.26 | 12.56 | 12.25 | 12.56 | 205,502 | +0.30(+2.43%) |
Jan 23, 2006 | 12.40 | 12.52 | 12.20 | 12.26 | 221,176 | -0.10(-0.81%) |
Jan 20, 2006 | 12.44 | 12.52 | 12.30 | 12.36 | 272,925 | -0.06(-0.45%) |
Jan 19, 2006 | 11.97 | 12.50 | 11.90 | 12.42 | 308,751 | +0.44(+3.69%) |
Jan 18, 2006 | 12.04 | 12.17 | 11.86 | 11.97 | 150,270 | -0.11(-0.93%) |
Jan 17, 2006 | 12.30 | 12.30 | 11.89 | 12.09 | 242,821 | -0.25(-2.05%) |
Jan 13, 2006 | 12.28 | 12.39 | 12.09 | 12.34 | 132,108 | +0.10(+0.82%) |
Jan 12, 2006 | 12.42 | 12.46 | 12.24 | 12.24 | 328,654 | -0.20(-1.62%) |
Jan 11, 2006 | 12.38 | 12.44 | 12.14 | 12.44 | 333,879 | +0.06(+0.49%) |
Jan 10, 2006 | 12.26 | 12.45 | 12.07 | 12.38 | 195,301 | +0.12(+0.98%) |
Jan 09, 2006 | 12.26 | 12.46 | 12.18 | 12.26 | 293,325 | -0.04(-0.29%) |
Jan 06, 2006 | 12.16 | 12.35 | 11.82 | 12.30 | 243,318 | +0.21(+1.76%) |
Jan 05, 2006 | 11.80 | 12.08 | 11.73 | 12.08 | 178,881 | +0.30(+2.56%) |
Jan 04, 2006 | 11.67 | 11.85 | 11.50 | 11.78 | 205,502 | +0.11(+0.96%) |