Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.15 | 13.48 | 13.15 | 13.48 | 196,014 | +0.33(+2.50%) |
Mar 30, 2006 | 13.33 | 13.57 | 13.12 | 13.15 | 364,304 | -0.16(-1.22%) |
Mar 29, 2006 | 12.85 | 13.54 | 12.85 | 13.31 | 374,563 | +0.12(+0.87%) |
Mar 28, 2006 | 13.23 | 13.44 | 13.18 | 13.19 | 222,076 | -0.07(-0.54%) |
Mar 27, 2006 | 13.31 | 13.35 | 13.18 | 13.27 | 255,346 | -0.07(-0.54%) |
Mar 24, 2006 | 13.27 | 13.35 | 13.20 | 13.34 | 240,651 | +0.08(+0.63%) |
Mar 23, 2006 | 13.11 | 13.40 | 13.11 | 13.26 | 192,687 | +0.21(+1.57%) |
Mar 22, 2006 | 13.00 | 13.11 | 12.92 | 13.05 | 219,303 | +0.02(+0.14%) |
Mar 21, 2006 | 13.20 | 13.31 | 13.03 | 13.03 | 209,600 | -0.20(-1.50%) |
Mar 20, 2006 | 13.22 | 13.30 | 13.13 | 13.23 | 163,854 | -0.02(-0.16%) |
Mar 17, 2006 | 13.24 | 13.33 | 13.17 | 13.25 | 419,754 | +0.06(+0.49%) |
Mar 16, 2006 | 13.02 | 13.38 | 13.02 | 13.19 | 203,777 | +0.12(+0.88%) |
Mar 15, 2006 | 12.85 | 13.07 | 12.63 | 13.07 | 161,081 | +0.20(+1.57%) |
Mar 14, 2006 | 12.55 | 12.88 | 12.42 | 12.87 | 279,189 | +0.38(+3.06%) |
Mar 13, 2006 | 12.53 | 12.62 | 12.37 | 12.49 | 176,052 | -0.01(-0.06%) |
Mar 10, 2006 | 12.16 | 12.49 | 12.12 | 12.49 | 238,433 | +0.31(+2.55%) |
Mar 09, 2006 | 12.44 | 12.60 | 12.17 | 12.18 | 225,957 | -0.30(-2.43%) |
Mar 08, 2006 | 12.63 | 12.65 | 12.37 | 12.49 | 232,057 | -0.14(-1.14%) |
Mar 07, 2006 | 12.70 | 12.70 | 12.58 | 12.63 | 164,131 | -0.04(-0.34%) |
Mar 06, 2006 | 12.47 | 12.79 | 12.47 | 12.67 | 296,101 | -0.14(-1.07%) |
Mar 03, 2006 | 12.80 | 13.04 | 12.71 | 12.81 | 230,116 | -0.00(-0.03%) |
Mar 02, 2006 | 12.71 | 12.84 | 12.65 | 12.82 | 218,194 | +0.16(+1.23%) |
Mar 01, 2006 | 12.55 | 12.69 | 12.44 | 12.66 | 177,993 | +0.22(+1.77%) |
Feb 28, 2006 | 12.51 | 12.58 | 12.34 | 12.44 | 197,955 | -0.07(-0.55%) |
Feb 27, 2006 | 12.26 | 12.59 | 12.25 | 12.51 | 238,433 | +0.21(+1.70%) |
Feb 24, 2006 | 12.14 | 12.30 | 12.05 | 12.30 | 143,060 | +0.17(+1.43%) |
Feb 23, 2006 | 12.06 | 12.21 | 11.94 | 12.13 | 248,692 | +0.10(+0.87%) |
Feb 22, 2006 | 11.87 | 12.14 | 11.85 | 12.02 | 134,465 | +0.19(+1.62%) |
Feb 21, 2006 | 11.97 | 11.99 | 11.68 | 11.83 | 176,884 | -0.08(-0.67%) |
Feb 17, 2006 | 11.88 | 12.10 | 11.76 | 11.91 | 155,536 | +0.06(+0.55%) |
Feb 16, 2006 | 11.73 | 11.85 | 11.72 | 11.85 | 141,396 | +0.18(+1.58%) |
Feb 15, 2006 | 11.42 | 11.78 | 11.40 | 11.66 | 260,613 | +0.31(+2.73%) |
Feb 14, 2006 | 11.42 | 11.46 | 11.29 | 11.35 | 199,896 | -0.10(-0.88%) |
Feb 13, 2006 | 11.39 | 11.47 | 11.33 | 11.45 | 274,476 | +0.13(+1.11%) |
Feb 10, 2006 | 11.06 | 11.36 | 11.00 | 11.33 | 234,829 | +0.22(+2.01%) |
Feb 09, 2006 | 11.22 | 11.42 | 11.09 | 11.10 | 182,706 | -0.04(-0.39%) |
Feb 08, 2006 | 10.98 | 11.20 | 10.93 | 11.15 | 146,664 | +0.08(+0.72%) |
Feb 07, 2006 | 11.13 | 11.25 | 11.04 | 11.07 | 170,508 | -0.04(-0.32%) |
Feb 06, 2006 | 11.16 | 11.22 | 11.03 | 11.10 | 184,647 | -0.06(-0.55%) |
Feb 03, 2006 | 11.32 | 11.34 | 11.16 | 11.16 | 133,079 | -0.17(-1.53%) |
Feb 02, 2006 | 11.33 | 11.37 | 11.10 | 11.34 | 272,812 | +0.03(+0.22%) |
Feb 01, 2006 | 11.40 | 11.60 | 11.31 | 11.31 | 394,525 | -0.05(-0.44%) |
Jan 31, 2006 | 12.20 | 12.24 | 11.36 | 11.36 | 1,274,235 | -0.80(-6.61%) |
Jan 30, 2006 | 12.18 | 12.29 | 12.06 | 12.17 | 172,448 | -0.05(-0.44%) |
Jan 27, 2006 | 12.03 | 12.26 | 12.01 | 12.22 | 200,173 | +0.19(+1.56%) |
Jan 26, 2006 | 11.81 | 12.03 | 11.72 | 12.03 | 172,448 | +0.26(+2.17%) |
Jan 25, 2006 | 11.70 | 11.86 | 11.66 | 11.78 | 162,190 | +0.11(+0.93%) |
Jan 24, 2006 | 11.56 | 11.69 | 11.56 | 11.67 | 155,259 | +0.14(+1.19%) |
Jan 23, 2006 | 11.47 | 11.55 | 11.40 | 11.53 | 121,157 | +0.11(+0.95%) |
Jan 20, 2006 | 11.65 | 11.70 | 11.42 | 11.42 | 136,960 | -0.18(-1.58%) |
Jan 19, 2006 | 11.43 | 11.63 | 11.41 | 11.61 | 155,259 | +0.21(+1.84%) |
Jan 18, 2006 | 11.16 | 11.40 | 11.14 | 11.40 | 140,565 | +0.18(+1.61%) |
Jan 17, 2006 | 11.22 | 11.31 | 11.12 | 11.22 | 142,228 | -0.04(-0.32%) |
Jan 13, 2006 | 11.40 | 11.40 | 11.16 | 11.25 | 150,546 | -0.09(-0.80%) |
Jan 12, 2006 | 11.36 | 11.45 | 11.27 | 11.34 | 215,976 | -0.04(-0.32%) |
Jan 11, 2006 | 11.16 | 11.38 | 11.16 | 11.38 | 241,483 | +0.22(+1.94%) |
Jan 10, 2006 | 11.22 | 11.34 | 11.13 | 11.16 | 259,504 | -0.11(-0.96%) |
Jan 09, 2006 | 11.25 | 11.56 | 11.24 | 11.27 | 234,829 | -0.07(-0.60%) |
Jan 06, 2006 | 11.43 | 11.44 | 11.29 | 11.34 | 135,020 | -0.09(-0.76%) |
Jan 05, 2006 | 11.64 | 11.68 | 11.36 | 11.43 | 108,958 | -0.19(-1.61%) |
Jan 04, 2006 | 11.42 | 11.65 | 11.41 | 11.61 | 142,505 | +0.14(+1.26%) |