Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.45 | 13.65 | 13.45 | 13.54 | 651,998 | +0.06(+0.43%) |
Mar 30, 2006 | 13.18 | 13.51 | 13.06 | 13.48 | 603,274 | +0.22(+1.64%) |
Mar 29, 2006 | 12.99 | 13.52 | 12.93 | 13.26 | 405,180 | +0.24(+1.86%) |
Mar 28, 2006 | 12.99 | 13.21 | 12.93 | 13.02 | 384,668 | +0.11(+0.81%) |
Mar 27, 2006 | 12.51 | 12.95 | 12.46 | 12.91 | 573,670 | +0.41(+3.32%) |
Mar 24, 2006 | 12.43 | 12.53 | 12.36 | 12.50 | 314,742 | +0.11(+0.87%) |
Mar 23, 2006 | 12.36 | 12.45 | 12.25 | 12.39 | 240,800 | -0.01(-0.06%) |
Mar 22, 2006 | 12.13 | 12.49 | 12.12 | 12.40 | 354,600 | +0.21(+1.68%) |
Mar 21, 2006 | 12.38 | 12.51 | 12.14 | 12.20 | 407,650 | -0.30(-2.44%) |
Mar 20, 2006 | 12.53 | 12.62 | 12.39 | 12.50 | 223,562 | -0.06(-0.46%) |
Mar 17, 2006 | 12.72 | 12.73 | 12.43 | 12.56 | 692,286 | -0.11(-0.87%) |
Mar 16, 2006 | 12.58 | 12.72 | 12.56 | 12.67 | 317,236 | +0.18(+1.40%) |
Mar 15, 2006 | 12.24 | 12.60 | 12.20 | 12.49 | 587,454 | +0.29(+2.40%) |
Mar 14, 2006 | 11.88 | 12.31 | 11.88 | 12.20 | 473,164 | +0.26(+2.20%) |
Mar 13, 2006 | 12.10 | 12.30 | 11.91 | 11.94 | 405,714 | -0.18(-1.49%) |
Mar 10, 2006 | 12.14 | 12.28 | 12.00 | 12.12 | 130,028 | -0.06(-0.53%) |
Mar 09, 2006 | 11.86 | 12.29 | 11.85 | 12.18 | 427,890 | +0.32(+2.68%) |
Mar 08, 2006 | 11.78 | 11.87 | 11.55 | 11.87 | 299,810 | +0.01(+0.08%) |
Mar 07, 2006 | 11.75 | 11.93 | 11.71 | 11.86 | 262,070 | +0.04(+0.38%) |
Mar 06, 2006 | 11.90 | 11.94 | 11.74 | 11.81 | 250,048 | -0.12(-0.96%) |
Mar 03, 2006 | 11.93 | 12.16 | 11.87 | 11.93 | 176,156 | -0.07(-0.56%) |
Mar 02, 2006 | 12.20 | 12.45 | 11.89 | 11.99 | 421,072 | -0.26(-2.10%) |
Mar 01, 2006 | 11.93 | 12.25 | 11.85 | 12.25 | 304,878 | +0.39(+3.33%) |
Feb 28, 2006 | 12.15 | 12.11 | 11.78 | 11.86 | 311,848 | -0.30(-2.45%) |
Feb 27, 2006 | 11.93 | 12.26 | 11.88 | 12.15 | 362,776 | +0.20(+1.67%) |
Feb 24, 2006 | 12.16 | 12.16 | 11.88 | 11.95 | 646,142 | -0.15(-1.22%) |
Feb 23, 2006 | 12.28 | 12.30 | 12.03 | 12.10 | 583,438 | -0.18(-1.47%) |
Feb 22, 2006 | 12.35 | 12.45 | 12.18 | 12.28 | 556,718 | -0.10(-0.83%) |
Feb 21, 2006 | 11.98 | 12.49 | 11.98 | 12.38 | 825,188 | +0.36(+2.97%) |
Feb 17, 2006 | 11.85 | 12.28 | 11.62 | 12.03 | 839,822 | +0.23(+1.95%) |
Feb 16, 2006 | 11.25 | 11.86 | 11.14 | 11.79 | 1,250,000 | +0.77(+6.96%) |
Feb 15, 2006 | 10.79 | 11.03 | 10.79 | 11.03 | 363,734 | +0.21(+1.89%) |
Feb 14, 2006 | 10.50 | 10.88 | 10.47 | 10.82 | 392,506 | +0.33(+3.12%) |
Feb 13, 2006 | 10.53 | 10.59 | 10.32 | 10.49 | 512,022 | -0.13(-1.20%) |
Feb 10, 2006 | 10.64 | 10.77 | 10.31 | 10.62 | 404,794 | -0.06(-0.56%) |
Feb 09, 2006 | 10.63 | 10.85 | 10.59 | 10.68 | 382,094 | +0.07(+0.71%) |
Feb 08, 2006 | 10.51 | 10.66 | 10.37 | 10.61 | 424,580 | +0.10(+0.98%) |
Feb 07, 2006 | 10.67 | 10.78 | 10.47 | 10.51 | 314,688 | -0.23(-2.19%) |
Feb 06, 2006 | 10.62 | 10.82 | 10.52 | 10.74 | 303,830 | +0.08(+0.70%) |
Feb 03, 2006 | 10.71 | 10.78 | 10.52 | 10.66 | 764,204 | -0.12(-1.14%) |
Feb 02, 2006 | 10.99 | 11.04 | 10.72 | 10.79 | 975,370 | -0.27(-2.46%) |
Feb 01, 2006 | 10.89 | 11.15 | 10.81 | 11.06 | 687,072 | +0.10(+0.87%) |
Jan 31, 2006 | 10.96 | 11.03 | 10.82 | 10.96 | 677,446 | -0.04(-0.39%) |
Jan 30, 2006 | 11.06 | 11.10 | 10.88 | 11.01 | 1,387,086 | -0.03(-0.27%) |
Jan 27, 2006 | 10.95 | 11.12 | 10.88 | 11.04 | 706,674 | +0.09(+0.80%) |
Jan 26, 2006 | 10.63 | 11.03 | 10.62 | 10.95 | 845,026 | +0.33(+3.16%) |
Jan 25, 2006 | 10.44 | 10.62 | 10.32 | 10.62 | 1,152,780 | +0.24(+2.31%) |
Jan 24, 2006 | 10.07 | 10.38 | 10.07 | 10.38 | 591,266 | +0.29(+2.88%) |
Jan 23, 2006 | 9.912 | 10.15 | 9.908 | 10.09 | 723,876 | +0.17(+1.74%) |
Jan 20, 2006 | 10.11 | 10.12 | 9.852 | 9.912 | 521,216 | -0.13(-1.27%) |
Jan 19, 2006 | 9.890 | 10.11 | 9.820 | 10.04 | 430,296 | +0.17(+1.75%) |
Jan 18, 2006 | 9.775 | 9.928 | 9.623 | 9.867 | 812,162 | +0.03(+0.30%) |
Jan 17, 2006 | 9.775 | 9.863 | 9.727 | 9.838 | 689,624 | +0.02(+0.20%) |
Jan 13, 2006 | 9.610 | 9.855 | 9.610 | 9.818 | 673,298 | +0.15(+1.58%) |
Jan 12, 2006 | 9.330 | 9.835 | 9.330 | 9.665 | 1,337,000 | +0.29(+3.09%) |
Jan 11, 2006 | 8.992 | 9.385 | 8.977 | 9.375 | 1,124,074 | +0.33(+3.65%) |
Jan 10, 2006 | 9.445 | 9.475 | 8.943 | 9.045 | 1,355,194 | -0.45(-4.71%) |
Jan 09, 2006 | 9.588 | 9.797 | 9.475 | 9.492 | 1,729,646 | -0.15(-1.53%) |
Jan 06, 2006 | 9.742 | 9.893 | 9.625 | 9.640 | 817,990 | -0.00(-0.05%) |
Jan 05, 2006 | 9.693 | 10.21 | 9.600 | 9.645 | 1,670,080 | -0.11(-1.08%) |
Jan 04, 2006 | 9.777 | 9.832 | 9.477 | 9.750 | 1,853,994 | -0.15(-1.49%) |