Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 12.09 | 12.46 | 11.92 | 12.37 | 104,409 | +0.30(+2.53%) |
Mar 30, 2006 | 12.01 | 12.10 | 11.83 | 12.07 | 71,837 | +0.09(+0.75%) |
Mar 29, 2006 | 11.66 | 12.10 | 11.66 | 11.98 | 142,113 | +0.37(+3.17%) |
Mar 28, 2006 | 11.65 | 11.83 | 11.52 | 11.61 | 53,543 | -0.09(-0.77%) |
Mar 27, 2006 | 11.65 | 11.70 | 11.43 | 11.70 | 29,783 | +0.04(+0.31%) |
Mar 24, 2006 | 11.47 | 11.68 | 11.39 | 11.66 | 21,082 | +0.21(+1.80%) |
Mar 23, 2006 | 11.61 | 11.65 | 11.25 | 11.46 | 23,871 | -0.23(-1.99%) |
Mar 22, 2006 | 11.39 | 11.70 | 11.21 | 11.69 | 51,870 | +0.32(+2.84%) |
Mar 21, 2006 | 12.01 | 12.05 | 11.31 | 11.37 | 87,565 | -0.71(-5.86%) |
Mar 20, 2006 | 12.15 | 12.24 | 11.84 | 12.08 | 117,795 | -0.11(-0.88%) |
Mar 17, 2006 | 12.40 | 12.41 | 12.08 | 12.18 | 368,668 | -0.14(-1.16%) |
Mar 16, 2006 | 12.32 | 12.42 | 12.26 | 12.33 | 40,938 | +0.03(+0.22%) |
Mar 15, 2006 | 12.17 | 12.30 | 12.05 | 12.30 | 70,387 | +0.12(+0.96%) |
Mar 14, 2006 | 11.94 | 12.28 | 11.94 | 12.18 | 57,001 | +0.22(+1.80%) |
Mar 13, 2006 | 11.81 | 12.15 | 11.75 | 11.97 | 52,427 | +0.20(+1.68%) |
Mar 10, 2006 | 11.64 | 11.78 | 11.49 | 11.77 | 42,834 | +0.12(+1.00%) |
Mar 09, 2006 | 12.10 | 12.10 | 11.58 | 11.65 | 62,802 | -0.38(-3.13%) |
Mar 08, 2006 | 11.67 | 12.10 | 11.60 | 12.03 | 60,013 | +0.36(+3.07%) |
Mar 07, 2006 | 11.96 | 12.07 | 11.65 | 11.67 | 63,805 | -0.29(-2.40%) |
Mar 06, 2006 | 12.10 | 12.22 | 11.93 | 11.96 | 62,021 | -0.26(-2.13%) |
Mar 03, 2006 | 12.46 | 12.62 | 12.19 | 12.22 | 124,376 | -0.33(-2.64%) |
Mar 02, 2006 | 12.48 | 12.68 | 12.43 | 12.55 | 134,639 | +0.03(+0.21%) |
Mar 01, 2006 | 12.17 | 12.61 | 12.17 | 12.52 | 88,681 | +0.35(+2.87%) |
Feb 28, 2006 | 12.42 | 12.37 | 12.10 | 12.17 | 150,256 | -0.24(-1.95%) |
Feb 27, 2006 | 12.33 | 12.59 | 12.33 | 12.42 | 31,679 | +0.12(+0.95%) |
Feb 24, 2006 | 12.29 | 12.37 | 12.10 | 12.30 | 57,559 | -0.08(-0.65%) |
Feb 23, 2006 | 12.45 | 12.46 | 12.28 | 12.38 | 53,989 | -0.24(-1.92%) |
Feb 22, 2006 | 12.25 | 12.64 | 12.22 | 12.62 | 74,849 | +0.41(+3.38%) |
Feb 21, 2006 | 12.44 | 12.66 | 12.08 | 12.21 | 109,317 | -0.39(-3.13%) |
Feb 17, 2006 | 13.09 | 13.09 | 12.58 | 12.60 | 124,376 | -0.30(-2.36%) |
Feb 16, 2006 | 11.18 | 14.07 | 11.18 | 12.91 | 327,953 | +1.77(+15.85%) |
Feb 15, 2006 | 11.67 | 11.78 | 10.86 | 11.14 | 190,636 | -0.51(-4.38%) |
Feb 14, 2006 | 11.62 | 12.05 | 11.62 | 11.65 | 123,596 | +0.13(+1.09%) |
Feb 13, 2006 | 12.06 | 12.13 | 11.43 | 11.53 | 220,978 | -0.60(-4.95%) |
Feb 10, 2006 | 12.19 | 12.25 | 11.89 | 12.13 | 53,654 | -0.13(-1.02%) |
Feb 09, 2006 | 12.43 | 12.60 | 12.20 | 12.25 | 165,538 | -0.17(-1.37%) |
Feb 08, 2006 | 12.17 | 12.43 | 12.14 | 12.43 | 46,738 | +0.35(+2.90%) |
Feb 07, 2006 | 12.15 | 12.25 | 11.99 | 12.08 | 53,097 | -0.10(-0.81%) |
Feb 06, 2006 | 12.24 | 12.28 | 12.08 | 12.17 | 41,942 | -0.08(-0.66%) |
Feb 03, 2006 | 12.19 | 12.42 | 12.10 | 12.25 | 23,536 | -0.03(-0.22%) |
Feb 02, 2006 | 12.57 | 12.60 | 12.10 | 12.28 | 97,716 | -0.29(-2.28%) |
Feb 01, 2006 | 12.46 | 12.63 | 12.32 | 12.57 | 43,169 | +0.08(+0.65%) |
Jan 31, 2006 | 12.46 | 12.55 | 12.07 | 12.49 | 88,792 | -0.04(-0.29%) |
Jan 30, 2006 | 12.98 | 12.98 | 12.46 | 12.52 | 55,105 | -0.48(-3.65%) |
Jan 27, 2006 | 12.94 | 13.15 | 12.91 | 13.00 | 95,262 | +0.07(+0.55%) |
Jan 26, 2006 | 12.97 | 12.97 | 12.78 | 12.93 | 79,088 | +0.02(+0.14%) |
Jan 25, 2006 | 12.88 | 12.95 | 12.77 | 12.91 | 49,639 | +0.02(+0.14%) |
Jan 24, 2006 | 12.92 | 13.03 | 12.77 | 12.89 | 70,945 | -0.04(-0.28%) |
Jan 23, 2006 | 12.78 | 13.18 | 12.78 | 12.93 | 47,742 | +0.23(+1.84%) |
Jan 20, 2006 | 12.98 | 12.98 | 12.51 | 12.69 | 76,187 | -0.11(-0.84%) |
Jan 19, 2006 | 12.73 | 12.88 | 12.57 | 12.80 | 42,946 | +0.10(+0.78%) |
Jan 18, 2006 | 12.37 | 12.73 | 12.37 | 12.70 | 27,329 | +0.30(+2.46%) |
Jan 17, 2006 | 12.62 | 12.62 | 12.21 | 12.40 | 41,049 | -0.21(-1.64%) |
Jan 13, 2006 | 12.11 | 12.72 | 12.11 | 12.60 | 94,704 | +0.58(+4.85%) |
Jan 12, 2006 | 12.14 | 12.19 | 11.94 | 12.02 | 30,787 | -0.12(-0.96%) |
Jan 11, 2006 | 12.60 | 12.60 | 11.85 | 12.14 | 92,362 | -0.46(-3.63%) |
Jan 10, 2006 | 12.55 | 12.82 | 12.37 | 12.60 | 54,324 | -0.02(-0.14%) |
Jan 09, 2006 | 12.51 | 12.67 | 12.38 | 12.61 | 37,703 | +0.15(+1.22%) |
Jan 06, 2006 | 12.63 | 12.63 | 12.15 | 12.46 | 54,435 | +0.03(+0.22%) |
Jan 05, 2006 | 12.06 | 12.65 | 11.99 | 12.43 | 165,203 | +0.34(+2.82%) |
Jan 04, 2006 | 12.19 | 12.27 | 12.08 | 12.09 | 49,750 | -0.09(-0.74%) |