Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.35 | 15.41 | 15.18 | 15.38 | 106,916 | +0.06(+0.40%) |
Mar 30, 2006 | 15.38 | 15.66 | 15.11 | 15.31 | 82,984 | -0.06(-0.40%) |
Mar 29, 2006 | 15.38 | 16.11 | 15.38 | 15.38 | 127,337 | +0.00(+0.00%) |
Mar 28, 2006 | 15.25 | 15.73 | 15.25 | 15.38 | 132,930 | +0.12(+0.81%) |
Mar 27, 2006 | 15.34 | 15.38 | 15.16 | 15.25 | 90,137 | -0.23(-1.49%) |
Mar 24, 2006 | 15.08 | 15.76 | 15.08 | 15.48 | 180,015 | +0.29(+1.92%) |
Mar 23, 2006 | 14.67 | 15.45 | 14.62 | 15.19 | 49,816 | +0.62(+4.22%) |
Mar 22, 2006 | 14.38 | 14.95 | 14.18 | 14.58 | 57,620 | +0.32(+2.27%) |
Mar 21, 2006 | 14.30 | 14.45 | 14.25 | 14.25 | 23,412 | -0.18(-1.28%) |
Mar 20, 2006 | 14.50 | 14.58 | 14.38 | 14.44 | 30,696 | -0.22(-1.47%) |
Mar 17, 2006 | 14.72 | 14.72 | 14.62 | 14.65 | 5,072 | -0.03(-0.21%) |
Mar 16, 2006 | 14.64 | 14.75 | 14.62 | 14.68 | 4,032 | +0.12(+0.84%) |
Mar 15, 2006 | 14.57 | 14.61 | 14.45 | 14.56 | 45,134 | -0.06(-0.42%) |
Mar 14, 2006 | 14.34 | 14.65 | 14.32 | 14.62 | 40,061 | +0.28(+1.98%) |
Mar 13, 2006 | 14.36 | 14.56 | 14.19 | 14.34 | 36,549 | +0.14(+0.97%) |
Mar 10, 2006 | 14.10 | 14.30 | 13.95 | 14.20 | 15,868 | -0.02(-0.16%) |
Mar 09, 2006 | 14.35 | 14.56 | 14.00 | 14.22 | 25,883 | -0.28(-1.96%) |
Mar 08, 2006 | 13.95 | 14.61 | 13.93 | 14.51 | 30,566 | +0.65(+4.66%) |
Mar 07, 2006 | 14.15 | 14.15 | 13.65 | 13.86 | 56,840 | -0.38(-2.65%) |
Mar 06, 2006 | 14.95 | 14.96 | 14.03 | 14.24 | 109,778 | -0.86(-5.70%) |
Mar 03, 2006 | 15.00 | 15.30 | 14.99 | 15.10 | 39,671 | +0.28(+1.87%) |
Mar 02, 2006 | 15.15 | 15.56 | 14.77 | 14.82 | 45,264 | -0.28(-1.88%) |
Mar 01, 2006 | 15.61 | 15.76 | 15.03 | 15.11 | 52,938 | -0.51(-3.25%) |
Feb 28, 2006 | 15.95 | 16.38 | 15.61 | 15.61 | 99,372 | -0.34(-2.12%) |
Feb 27, 2006 | 15.45 | 16.53 | 15.32 | 15.95 | 276,917 | +0.65(+4.27%) |
Feb 24, 2006 | 15.26 | 15.30 | 15.18 | 15.30 | 13,136 | +0.07(+0.45%) |
Feb 23, 2006 | 15.21 | 15.28 | 15.15 | 15.23 | 12,746 | +0.02(+0.10%) |
Feb 22, 2006 | 15.53 | 15.59 | 15.15 | 15.21 | 25,493 | -0.16(-1.05%) |
Feb 21, 2006 | 15.37 | 15.38 | 15.23 | 15.38 | 18,599 | +0.05(+0.30%) |
Feb 17, 2006 | 15.45 | 15.45 | 15.00 | 15.33 | 16,518 | -0.05(-0.30%) |
Feb 16, 2006 | 14.57 | 15.41 | 14.57 | 15.38 | 43,963 | +0.76(+5.21%) |
Feb 15, 2006 | 15.18 | 15.18 | 14.45 | 14.62 | 74,789 | -0.42(-2.76%) |
Feb 14, 2006 | 15.01 | 15.04 | 14.85 | 15.03 | 22,241 | -0.02(-0.10%) |
Feb 13, 2006 | 15.57 | 16.34 | 15.01 | 15.05 | 91,698 | -0.32(-2.05%) |
Feb 10, 2006 | 15.15 | 15.54 | 14.89 | 15.36 | 51,247 | +0.37(+2.46%) |
Feb 09, 2006 | 15.26 | 15.41 | 14.72 | 14.99 | 58,531 | -0.38(-2.50%) |
Feb 08, 2006 | 15.81 | 16.00 | 15.21 | 15.38 | 108,347 | -0.58(-3.66%) |
Feb 07, 2006 | 16.09 | 16.18 | 15.84 | 15.96 | 62,953 | -0.13(-0.81%) |
Feb 06, 2006 | 16.17 | 16.53 | 16.01 | 16.09 | 136,702 | +0.19(+1.21%) |
Feb 03, 2006 | 15.49 | 16.84 | 15.48 | 15.90 | 219,036 | +0.22(+1.37%) |
Feb 02, 2006 | 15.76 | 15.88 | 15.49 | 15.68 | 90,658 | -0.08(-0.49%) |
Feb 01, 2006 | 14.95 | 16.15 | 14.95 | 15.76 | 190,681 | +0.81(+5.45%) |
Jan 31, 2006 | 14.61 | 15.26 | 14.49 | 14.95 | 151,010 | +0.34(+2.32%) |
Jan 30, 2006 | 12.99 | 15.27 | 12.99 | 14.61 | 200,046 | +1.61(+12.43%) |
Jan 27, 2006 | 11.16 | 13.45 | 11.16 | 12.99 | 111,599 | +1.87(+16.79%) |
Jan 26, 2006 | 11.12 | 11.12 | 11.05 | 11.12 | 2,861 | +0.03(+0.28%) |
Jan 25, 2006 | 11.16 | 11.16 | 11.06 | 11.09 | 8,064 | -0.02(-0.14%) |
Jan 24, 2006 | 11.07 | 11.14 | 11.07 | 11.11 | 3,381 | +0.05(+0.42%) |
Jan 23, 2006 | 11.06 | 11.06 | 11.00 | 11.06 | 2,471 | +0.01(+0.07%) |
Jan 20, 2006 | 11.02 | 11.06 | 11.02 | 11.06 | 3,381 | +0.02(+0.14%) |
Jan 19, 2006 | 11.12 | 11.12 | 11.04 | 11.04 | 3,902 | +0.00(+0.00%) |
Jan 18, 2006 | 11.09 | 11.09 | 11.04 | 11.04 | 520 | -0.01(-0.07%) |
Jan 17, 2006 | 11.15 | 11.20 | 10.99 | 11.05 | 6,763 | -0.10(-0.90%) |
Jan 13, 2006 | 11.22 | 11.23 | 11.15 | 11.15 | 14,437 | -0.08(-0.69%) |
Jan 12, 2006 | 11.15 | 11.28 | 11.14 | 11.22 | 20,811 | +0.11(+0.97%) |
Jan 11, 2006 | 11.12 | 11.15 | 11.08 | 11.12 | 5,072 | -0.01(-0.07%) |
Jan 10, 2006 | 11.12 | 11.14 | 11.10 | 11.12 | 2,731 | +0.08(+0.70%) |
Jan 09, 2006 | 10.78 | 11.06 | 10.78 | 11.05 | 6,893 | +0.23(+2.13%) |
Jan 06, 2006 | 10.78 | 10.85 | 10.78 | 10.82 | 3,641 | +0.05(+0.43%) |
Jan 05, 2006 | 10.78 | 10.80 | 10.77 | 10.77 | 1,040 | +0.07(+0.65%) |
Jan 04, 2006 | 10.73 | 10.80 | 10.70 | 10.70 | 6,373 | -0.03(-0.29%) |