Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.89 | 12.10 | 11.81 | 12.06 | 237,883 | +0.25(+2.13%) |
Mar 30, 2006 | 11.92 | 11.92 | 11.81 | 11.81 | 288,188 | -0.02(-0.14%) |
Mar 29, 2006 | 11.82 | 11.94 | 11.61 | 11.83 | 523,112 | +0.21(+1.85%) |
Mar 28, 2006 | 11.41 | 11.64 | 11.35 | 11.61 | 179,522 | +0.11(+0.92%) |
Mar 27, 2006 | 11.56 | 11.56 | 11.33 | 11.51 | 135,299 | +0.04(+0.39%) |
Mar 24, 2006 | 11.58 | 11.58 | 11.37 | 11.46 | 175,247 | -0.15(-1.26%) |
Mar 23, 2006 | 11.74 | 11.74 | 11.48 | 11.61 | 214,703 | -0.15(-1.28%) |
Mar 22, 2006 | 11.81 | 11.92 | 11.57 | 11.76 | 184,289 | -0.02(-0.14%) |
Mar 21, 2006 | 12.04 | 12.19 | 11.77 | 11.78 | 191,194 | -0.31(-2.55%) |
Mar 20, 2006 | 11.92 | 12.08 | 11.81 | 12.08 | 266,159 | +0.17(+1.40%) |
Mar 17, 2006 | 11.75 | 11.95 | 11.57 | 11.92 | 501,905 | +0.25(+2.15%) |
Mar 16, 2006 | 11.40 | 11.67 | 11.40 | 11.67 | 135,956 | -5.41(-31.67%) |
Mar 15, 2006 | 17.21 | 17.22 | 17.01 | 17.07 | 435,982 | -0.07(-0.43%) |
Mar 14, 2006 | 17.16 | 17.48 | 16.93 | 17.15 | 993,289 | +0.03(+0.18%) |
Mar 13, 2006 | 17.15 | 17.27 | 17.00 | 17.12 | 578,186 | +0.10(+0.57%) |
Mar 10, 2006 | 16.70 | 17.10 | 16.62 | 17.02 | 886,267 | +0.37(+2.19%) |
Mar 09, 2006 | 16.58 | 16.65 | 16.24 | 16.65 | 942,491 | -0.54(-3.15%) |
Mar 08, 2006 | 16.86 | 17.34 | 16.56 | 17.20 | 616,161 | +0.38(+2.28%) |
Mar 07, 2006 | 16.90 | 16.94 | 16.58 | 16.81 | 298,381 | -0.21(-1.25%) |
Mar 06, 2006 | 17.46 | 17.46 | 16.91 | 17.03 | 348,358 | -0.46(-2.64%) |
Mar 03, 2006 | 17.55 | 17.87 | 17.47 | 17.49 | 212,566 | -0.23(-1.30%) |
Mar 02, 2006 | 17.79 | 17.87 | 17.26 | 17.72 | 464,094 | -0.24(-1.32%) |
Mar 01, 2006 | 17.83 | 18.13 | 17.63 | 17.96 | 216,182 | +0.22(+1.23%) |
Feb 28, 2006 | 18.10 | 18.33 | 17.66 | 17.74 | 269,283 | -0.41(-2.25%) |
Feb 27, 2006 | 18.16 | 18.43 | 18.08 | 18.14 | 240,349 | -0.02(-0.10%) |
Feb 24, 2006 | 17.82 | 18.22 | 17.55 | 18.16 | 402,938 | +0.44(+2.47%) |
Feb 23, 2006 | 17.71 | 17.94 | 17.48 | 17.73 | 267,310 | -0.09(-0.51%) |
Feb 22, 2006 | 17.64 | 17.86 | 17.48 | 17.82 | 447,818 | +0.25(+1.42%) |
Feb 21, 2006 | 17.18 | 17.61 | 17.04 | 17.57 | 400,472 | +0.47(+2.74%) |
Feb 17, 2006 | 17.31 | 17.43 | 16.56 | 17.10 | 464,258 | -0.26(-1.47%) |
Feb 16, 2006 | 17.12 | 17.35 | 17.03 | 17.35 | 222,923 | +0.26(+1.53%) |
Feb 15, 2006 | 17.18 | 17.27 | 16.92 | 17.09 | 269,776 | -0.06(-0.35%) |
Feb 14, 2006 | 17.03 | 17.35 | 16.81 | 17.15 | 294,435 | +0.23(+1.33%) |
Feb 13, 2006 | 16.98 | 17.07 | 16.76 | 16.93 | 264,844 | -0.21(-1.21%) |
Feb 10, 2006 | 17.23 | 17.23 | 16.73 | 17.14 | 396,033 | -0.18(-1.05%) |
Feb 09, 2006 | 17.35 | 17.66 | 17.06 | 17.32 | 487,931 | +0.09(+0.53%) |
Feb 08, 2006 | 17.22 | 17.32 | 16.98 | 17.23 | 244,294 | +0.10(+0.60%) |
Feb 07, 2006 | 17.24 | 17.65 | 17.03 | 17.12 | 378,278 | -0.16(-0.95%) |
Feb 06, 2006 | 17.32 | 17.39 | 16.95 | 17.29 | 429,735 | -0.04(-0.21%) |
Feb 03, 2006 | 17.15 | 17.45 | 16.91 | 17.32 | 454,394 | +0.25(+1.46%) |
Feb 02, 2006 | 17.72 | 17.72 | 16.70 | 17.07 | 1,661,072 | -1.13(-6.21%) |
Feb 01, 2006 | 18.01 | 18.64 | 18.01 | 18.21 | 823,631 | +0.15(+0.81%) |
Jan 31, 2006 | 18.18 | 18.46 | 17.96 | 18.06 | 510,454 | +0.05(+0.27%) |
Jan 30, 2006 | 18.03 | 18.25 | 17.91 | 18.01 | 212,237 | -0.10(-0.57%) |
Jan 27, 2006 | 18.07 | 18.24 | 17.91 | 18.11 | 244,623 | +0.16(+0.88%) |
Jan 26, 2006 | 17.96 | 18.00 | 17.74 | 17.96 | 748,173 | +0.10(+0.55%) |
Jan 25, 2006 | 17.90 | 17.91 | 17.65 | 17.86 | 331,425 | +0.00(+0.00%) |
Jan 24, 2006 | 17.85 | 18.07 | 17.74 | 17.86 | 279,147 | +0.11(+0.62%) |
Jan 23, 2006 | 17.67 | 17.96 | 17.65 | 17.75 | 305,943 | +0.05(+0.31%) |
Jan 20, 2006 | 18.38 | 18.38 | 17.65 | 17.69 | 418,884 | -0.57(-3.10%) |
Jan 19, 2006 | 18.07 | 18.41 | 17.95 | 18.26 | 397,677 | +0.32(+1.76%) |
Jan 18, 2006 | 17.81 | 18.31 | 17.66 | 17.94 | 462,614 | -0.07(-0.41%) |
Jan 17, 2006 | 18.14 | 18.24 | 17.54 | 18.02 | 621,587 | -0.29(-1.59%) |
Jan 13, 2006 | 18.34 | 18.70 | 18.29 | 18.31 | 356,578 | -0.09(-0.50%) |
Jan 12, 2006 | 18.69 | 18.69 | 18.40 | 18.40 | 328,466 | -0.24(-1.27%) |
Jan 11, 2006 | 18.74 | 19.01 | 18.52 | 18.64 | 423,159 | -0.21(-1.10%) |
Jan 10, 2006 | 18.80 | 19.04 | 18.61 | 18.84 | 359,208 | -0.17(-0.90%) |
Jan 09, 2006 | 18.81 | 19.06 | 18.58 | 19.01 | 745,214 | +0.35(+1.89%) |
Jan 06, 2006 | 18.25 | 18.74 | 18.18 | 18.66 | 717,759 | +0.46(+2.54%) |
Jan 05, 2006 | 18.43 | 18.43 | 17.76 | 18.20 | 696,059 | -0.08(-0.43%) |
Jan 04, 2006 | 18.12 | 18.35 | 17.99 | 18.28 | 548,430 | +0.19(+1.08%) |