Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.30 | 15.45 | 15.00 | 15.30 | 378,500 | -0.13(-0.84%) |
Mar 30, 2006 | 14.75 | 15.63 | 14.75 | 15.43 | 853,900 | +1.09(+7.60%) |
Mar 29, 2006 | 13.93 | 14.35 | 13.84 | 14.34 | 421,400 | +0.46(+3.31%) |
Mar 28, 2006 | 14.05 | 14.11 | 13.59 | 13.88 | 335,300 | +0.07(+0.51%) |
Mar 27, 2006 | 13.70 | 14.24 | 13.59 | 13.81 | 688,500 | +0.40(+2.98%) |
Mar 24, 2006 | 13.00 | 13.58 | 13.00 | 13.41 | 593,100 | +0.61(+4.77%) |
Mar 23, 2006 | 12.96 | 13.02 | 12.78 | 12.80 | 469,500 | -0.16(-1.23%) |
Mar 22, 2006 | 12.82 | 13.06 | 12.82 | 12.96 | 219,500 | -0.04(-0.31%) |
Mar 21, 2006 | 13.25 | 13.25 | 12.81 | 13.00 | 414,500 | -0.32(-2.40%) |
Mar 20, 2006 | 13.60 | 13.94 | 13.22 | 13.32 | 448,800 | -0.28(-2.06%) |
Mar 17, 2006 | 13.27 | 13.62 | 13.07 | 13.60 | 310,600 | +0.38(+2.87%) |
Mar 16, 2006 | 13.30 | 13.50 | 12.97 | 13.22 | 662,400 | +0.04(+0.30%) |
Mar 15, 2006 | 12.95 | 13.24 | 12.95 | 13.18 | 632,700 | +0.39(+3.05%) |
Mar 14, 2006 | 12.38 | 12.92 | 12.35 | 12.79 | 471,200 | +0.44(+3.56%) |
Mar 13, 2006 | 12.25 | 12.50 | 12.10 | 12.35 | 410,600 | +0.23(+1.90%) |
Mar 10, 2006 | 11.90 | 12.33 | 11.72 | 12.12 | 605,800 | +0.03(+0.25%) |
Mar 09, 2006 | 12.55 | 12.71 | 12.00 | 12.09 | 506,700 | -0.29(-2.34%) |
Mar 08, 2006 | 12.40 | 12.56 | 12.15 | 12.38 | 729,700 | -0.42(-3.28%) |
Mar 07, 2006 | 13.28 | 13.30 | 12.75 | 12.80 | 488,600 | -0.58(-4.33%) |
Mar 06, 2006 | 12.75 | 13.90 | 12.75 | 13.38 | 568,100 | -0.51(-3.67%) |
Mar 03, 2006 | 13.66 | 14.09 | 13.33 | 13.89 | 671,600 | +0.16(+1.17%) |
Mar 02, 2006 | 12.63 | 13.87 | 12.59 | 13.73 | 984,900 | +1.23(+9.84%) |
Mar 01, 2006 | 12.33 | 12.56 | 12.25 | 12.50 | 459,600 | +0.25(+2.04%) |
Feb 28, 2006 | 12.42 | 12.71 | 12.20 | 12.25 | 462,300 | -0.17(-1.37%) |
Feb 27, 2006 | 12.60 | 12.70 | 12.40 | 12.42 | 386,300 | -0.35(-2.74%) |
Feb 24, 2006 | 12.55 | 12.77 | 12.38 | 12.77 | 643,200 | +0.45(+3.65%) |
Feb 23, 2006 | 12.60 | 12.73 | 11.85 | 12.32 | 587,100 | -0.13(-1.04%) |
Feb 22, 2006 | 12.75 | 12.75 | 12.24 | 12.45 | 1,074,300 | +0.24(+1.97%) |
Feb 21, 2006 | 12.35 | 12.40 | 12.03 | 12.21 | 431,600 | +0.21(+1.75%) |
Feb 17, 2006 | 11.93 | 12.19 | 11.93 | 12.00 | 438,100 | +0.20(+1.69%) |
Feb 16, 2006 | 11.80 | 11.91 | 11.70 | 11.80 | 1,165,400 | +0.01(+0.08%) |
Feb 15, 2006 | 11.70 | 11.91 | 11.60 | 11.79 | 705,700 | +0.09(+0.77%) |
Feb 14, 2006 | 11.60 | 11.73 | 11.51 | 11.70 | 863,700 | +0.20(+1.74%) |
Feb 13, 2006 | 11.74 | 11.78 | 11.12 | 11.50 | 809,100 | -0.28(-2.38%) |
Feb 10, 2006 | 11.98 | 11.99 | 11.60 | 11.78 | 1,147,400 | -0.22(-1.83%) |
Feb 09, 2006 | 12.12 | 12.50 | 12.00 | 12.00 | 920,400 | +0.00(+0.00%) |
Feb 08, 2006 | 12.00 | 12.10 | 11.88 | 12.00 | 1,165,300 | -0.14(-1.15%) |
Feb 07, 2006 | 12.00 | 12.40 | 11.81 | 12.14 | 1,797,900 | -0.50(-3.96%) |
Feb 06, 2006 | 12.35 | 12.64 | 12.29 | 12.64 | 1,049,700 | +0.27(+2.18%) |
Feb 03, 2006 | 11.80 | 12.79 | 11.80 | 12.37 | 6,085,700 | +0.02(+0.16%) |
Feb 02, 2006 | 12.43 | 12.64 | 12.00 | 12.35 | 1,543,400 | -0.03(-0.24%) |
Feb 01, 2006 | 12.15 | 12.41 | 11.71 | 12.38 | 1,134,300 | +0.12(+0.98%) |
Jan 31, 2006 | 12.55 | 12.61 | 12.11 | 12.26 | 866,100 | -0.10(-0.81%) |
Jan 30, 2006 | 11.75 | 12.37 | 11.75 | 12.36 | 1,146,100 | +0.78(+6.74%) |
Jan 27, 2006 | 10.95 | 11.93 | 10.95 | 11.58 | 1,881,200 | +0.63(+5.75%) |
Jan 26, 2006 | 10.03 | 10.95 | 10.03 | 10.95 | 757,400 | +0.87(+8.63%) |
Jan 25, 2006 | 10.17 | 10.44 | 10.06 | 10.08 | 459,500 | +0.08(+0.80%) |
Jan 24, 2006 | 10.70 | 10.72 | 9.910 | 10.00 | 762,500 | -0.70(-6.54%) |
Jan 23, 2006 | 10.40 | 10.71 | 10.19 | 10.70 | 463,700 | +0.47(+4.59%) |
Jan 20, 2006 | 10.50 | 10.80 | 10.15 | 10.23 | 747,600 | +0.11(+1.09%) |
Jan 19, 2006 | 10.04 | 10.20 | 10.01 | 10.12 | 547,100 | +0.11(+1.10%) |
Jan 18, 2006 | 10.49 | 10.49 | 9.840 | 10.01 | 402,800 | -0.58(-5.48%) |
Jan 17, 2006 | 10.88 | 10.89 | 10.50 | 10.59 | 380,200 | -0.17(-1.58%) |
Jan 13, 2006 | 10.30 | 10.77 | 10.21 | 10.76 | 524,500 | +0.47(+4.57%) |
Jan 12, 2006 | 10.27 | 10.40 | 10.18 | 10.29 | 331,500 | +0.02(+0.19%) |
Jan 11, 2006 | 10.15 | 10.47 | 10.15 | 10.27 | 360,000 | +0.20(+1.99%) |
Jan 10, 2006 | 10.20 | 10.24 | 9.920 | 10.07 | 650,200 | -0.09(-0.89%) |
Jan 09, 2006 | 9.490 | 10.52 | 9.370 | 10.16 | 1,325,900 | +0.79(+8.43%) |
Jan 06, 2006 | 9.200 | 9.530 | 9.200 | 9.370 | 755,200 | +0.28(+3.08%) |
Jan 05, 2006 | 9.150 | 9.300 | 9.010 | 9.090 | 564,100 | -0.27(-2.88%) |
Jan 04, 2006 | 9.400 | 9.540 | 9.350 | 9.360 | 364,900 | -0.14(-1.47%) |