Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 12.08 | 12.45 | 11.91 | 12.36 | 104,495 | +0.30(+2.53%) |
Mar 30, 2006 | 12.00 | 12.09 | 11.82 | 12.06 | 71,896 | +0.09(+0.75%) |
Mar 29, 2006 | 11.65 | 12.09 | 11.65 | 11.97 | 142,230 | +0.37(+3.17%) |
Mar 28, 2006 | 11.64 | 11.82 | 11.51 | 11.60 | 53,587 | -0.09(-0.77%) |
Mar 27, 2006 | 11.64 | 11.69 | 11.42 | 11.69 | 29,808 | +0.04(+0.31%) |
Mar 24, 2006 | 11.47 | 11.67 | 11.38 | 11.65 | 21,100 | +0.21(+1.80%) |
Mar 23, 2006 | 11.60 | 11.64 | 11.24 | 11.45 | 23,891 | -0.23(-1.99%) |
Mar 22, 2006 | 11.38 | 11.69 | 11.20 | 11.68 | 51,913 | +0.32(+2.84%) |
Mar 21, 2006 | 12.00 | 12.04 | 11.30 | 11.36 | 87,638 | -0.71(-5.87%) |
Mar 20, 2006 | 12.14 | 12.23 | 11.83 | 12.07 | 117,892 | -0.11(-0.88%) |
Mar 17, 2006 | 12.39 | 12.40 | 12.07 | 12.17 | 368,973 | -0.14(-1.16%) |
Mar 16, 2006 | 12.31 | 12.41 | 12.25 | 12.32 | 40,972 | +0.03(+0.22%) |
Mar 15, 2006 | 12.16 | 12.29 | 12.04 | 12.29 | 70,445 | +0.12(+0.96%) |
Mar 14, 2006 | 11.93 | 12.27 | 11.93 | 12.17 | 57,048 | +0.21(+1.80%) |
Mar 13, 2006 | 11.80 | 12.14 | 11.74 | 11.96 | 52,471 | +0.20(+1.68%) |
Mar 10, 2006 | 11.63 | 11.77 | 11.48 | 11.76 | 42,870 | +0.12(+1.00%) |
Mar 09, 2006 | 12.09 | 12.09 | 11.57 | 11.64 | 62,853 | -0.38(-3.13%) |
Mar 08, 2006 | 11.66 | 12.09 | 11.59 | 12.02 | 60,062 | +0.36(+3.07%) |
Mar 07, 2006 | 11.95 | 12.06 | 11.64 | 11.66 | 63,858 | -0.29(-2.40%) |
Mar 06, 2006 | 12.09 | 12.21 | 11.92 | 11.95 | 62,072 | -0.26(-2.13%) |
Mar 03, 2006 | 12.45 | 12.61 | 12.18 | 12.21 | 124,479 | -0.33(-2.64%) |
Mar 02, 2006 | 12.47 | 12.67 | 12.42 | 12.54 | 134,750 | +0.03(+0.21%) |
Mar 01, 2006 | 12.16 | 12.60 | 12.16 | 12.51 | 88,754 | +0.35(+2.87%) |
Feb 28, 2006 | 12.41 | 12.36 | 12.09 | 12.16 | 150,380 | -0.24(-1.95%) |
Feb 27, 2006 | 12.32 | 12.58 | 12.32 | 12.41 | 31,706 | +0.12(+0.95%) |
Feb 24, 2006 | 12.28 | 12.36 | 12.09 | 12.29 | 57,606 | -0.08(-0.65%) |
Feb 23, 2006 | 12.44 | 12.45 | 12.27 | 12.37 | 54,034 | -0.24(-1.92%) |
Feb 22, 2006 | 12.24 | 12.63 | 12.21 | 12.61 | 74,911 | +0.41(+3.38%) |
Feb 21, 2006 | 12.43 | 12.65 | 12.07 | 12.20 | 109,408 | -0.39(-3.13%) |
Feb 17, 2006 | 13.08 | 13.08 | 12.57 | 12.59 | 124,479 | -0.30(-2.36%) |
Feb 16, 2006 | 11.17 | 14.06 | 11.17 | 12.90 | 328,224 | +1.76(+15.85%) |
Feb 15, 2006 | 11.66 | 11.77 | 10.85 | 11.13 | 190,794 | -0.51(-4.38%) |
Feb 14, 2006 | 11.61 | 12.04 | 11.61 | 11.64 | 123,698 | +0.13(+1.09%) |
Feb 13, 2006 | 12.05 | 12.12 | 11.42 | 11.52 | 221,160 | -0.60(-4.95%) |
Feb 10, 2006 | 12.18 | 12.24 | 11.88 | 12.12 | 53,699 | -0.13(-1.02%) |
Feb 09, 2006 | 12.41 | 12.59 | 12.19 | 12.24 | 165,675 | -0.17(-1.37%) |
Feb 08, 2006 | 12.15 | 12.41 | 12.13 | 12.41 | 46,777 | +0.35(+2.90%) |
Feb 07, 2006 | 12.14 | 12.24 | 11.98 | 12.07 | 53,141 | -0.10(-0.81%) |
Feb 06, 2006 | 12.23 | 12.27 | 12.07 | 12.16 | 41,976 | -0.08(-0.66%) |
Feb 03, 2006 | 12.18 | 12.41 | 12.09 | 12.24 | 23,556 | -0.03(-0.22%) |
Feb 02, 2006 | 12.56 | 12.59 | 12.09 | 12.27 | 97,797 | -0.29(-2.28%) |
Feb 01, 2006 | 12.45 | 12.62 | 12.31 | 12.56 | 43,205 | +0.08(+0.65%) |
Jan 31, 2006 | 12.45 | 12.54 | 12.06 | 12.48 | 88,866 | -0.04(-0.29%) |
Jan 30, 2006 | 12.97 | 12.97 | 12.45 | 12.51 | 55,150 | -0.47(-3.66%) |
Jan 27, 2006 | 12.93 | 13.14 | 12.90 | 12.99 | 95,341 | +0.07(+0.56%) |
Jan 26, 2006 | 12.96 | 12.96 | 12.77 | 12.92 | 79,153 | +0.02(+0.14%) |
Jan 25, 2006 | 12.87 | 12.93 | 12.76 | 12.90 | 49,680 | +0.02(+0.14%) |
Jan 24, 2006 | 12.91 | 13.02 | 12.76 | 12.88 | 71,003 | -0.04(-0.28%) |
Jan 23, 2006 | 12.77 | 13.17 | 12.77 | 12.92 | 47,782 | +0.23(+1.84%) |
Jan 20, 2006 | 12.97 | 12.97 | 12.50 | 12.68 | 76,250 | -0.11(-0.84%) |
Jan 19, 2006 | 12.72 | 12.87 | 12.56 | 12.79 | 42,981 | +0.10(+0.78%) |
Jan 18, 2006 | 12.36 | 12.72 | 12.36 | 12.69 | 27,352 | +0.30(+2.46%) |
Jan 17, 2006 | 12.61 | 12.61 | 12.20 | 12.39 | 41,083 | -0.21(-1.64%) |
Jan 13, 2006 | 12.10 | 12.71 | 12.10 | 12.59 | 94,783 | +0.58(+4.85%) |
Jan 12, 2006 | 12.13 | 12.18 | 11.93 | 12.01 | 30,812 | -0.12(-0.96%) |
Jan 11, 2006 | 12.59 | 12.59 | 11.84 | 12.13 | 92,438 | -0.46(-3.63%) |
Jan 10, 2006 | 12.54 | 12.81 | 12.36 | 12.59 | 54,369 | -0.02(-0.14%) |
Jan 09, 2006 | 12.50 | 12.66 | 12.37 | 12.60 | 37,734 | +0.15(+1.22%) |
Jan 06, 2006 | 12.62 | 12.62 | 12.14 | 12.45 | 54,480 | +0.03(+0.22%) |
Jan 05, 2006 | 12.05 | 12.64 | 11.98 | 12.42 | 165,340 | +0.34(+2.82%) |
Jan 04, 2006 | 12.18 | 12.26 | 12.07 | 12.08 | 49,791 | -0.09(-0.74%) |