Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.85 | 15.10 | 14.85 | 14.85 | 651,662 | -0.10(-0.67%) |
Mar 30, 2006 | 14.95 | 15.15 | 14.90 | 14.95 | 293,276 | +0.30(+2.05%) |
Mar 29, 2006 | 14.65 | 14.71 | 14.50 | 14.65 | 1,502,941 | +0.15(+1.03%) |
Mar 28, 2006 | 14.70 | 14.75 | 14.50 | 14.50 | 325,161 | -0.20(-1.36%) |
Mar 27, 2006 | 14.70 | 14.90 | 14.65 | 14.70 | 199,307 | -0.10(-0.68%) |
Mar 24, 2006 | 14.45 | 14.90 | 14.60 | 14.80 | 54,692 | +0.80(+5.71%) |
Mar 21, 2006 | 14.00 | 14.30 | 14.00 | 14.00 | 69,508 | -0.20(-1.41%) |
Mar 20, 2006 | 14.20 | 14.38 | 14.20 | 14.20 | 69,559 | +0.15(+1.07%) |
Mar 17, 2006 | 14.05 | 14.30 | 14.05 | 14.05 | 87,801 | +0.05(+0.36%) |
Mar 16, 2006 | 14.00 | 14.20 | 14.00 | 14.00 | 98,618 | +0.00(+0.00%) |
Mar 15, 2006 | 13.80 | 14.15 | 13.80 | 14.00 | 106,492 | +0.20(+1.45%) |
Mar 14, 2006 | 13.25 | 13.85 | 13.55 | 13.80 | 114,804 | +0.55(+4.15%) |
Mar 13, 2006 | 13.25 | 13.40 | 13.25 | 13.25 | 70,243 | +0.10(+0.76%) |
Mar 10, 2006 | 13.15 | 13.25 | 13.00 | 13.15 | 111,556 | +0.05(+0.38%) |
Mar 09, 2006 | 13.10 | 13.35 | 13.10 | 13.10 | 146,383 | +0.05(+0.38%) |
Mar 08, 2006 | 13.05 | 13.20 | 12.95 | 13.05 | 254,315 | -0.25(-1.88%) |
Mar 07, 2006 | 13.30 | 13.50 | 13.30 | 13.30 | 195,677 | +0.05(+0.38%) |
Mar 06, 2006 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 13.25 | 13.35 | 13.25 | 13.25 | 78,516 | +0.00(+0.00%) |
Mar 02, 2006 | 13.25 | 13.40 | 13.15 | 13.25 | 82,342 | -0.35(-2.57%) |
Mar 01, 2006 | 13.60 | 14.16 | 13.60 | 13.60 | 100,235 | -0.25(-1.81%) |
Feb 28, 2006 | 14.00 | 14.05 | 13.80 | 13.85 | 112,875 | -0.15(-1.07%) |
Feb 27, 2006 | 14.00 | 14.10 | 13.95 | 14.00 | 149,045 | +0.10(+0.72%) |
Feb 24, 2006 | 13.90 | 14.00 | 13.85 | 13.90 | 142,792 | +0.00(+0.00%) |
Feb 23, 2006 | 13.90 | 14.15 | 13.90 | 13.90 | 97,374 | -0.10(-0.71%) |
Feb 22, 2006 | 14.00 | 14.00 | 13.70 | 14.00 | 233,432 | +0.20(+1.45%) |
Feb 21, 2006 | 13.80 | 14.00 | 13.70 | 13.80 | 128,488 | -0.20(-1.43%) |
Feb 17, 2006 | 14.00 | 14.30 | 14.00 | 14.00 | 55,982 | +0.35(+2.56%) |
Feb 16, 2006 | 13.65 | 13.80 | 13.55 | 13.65 | 115,584 | +0.10(+0.74%) |
Feb 15, 2006 | 13.55 | 13.75 | 13.50 | 13.55 | 91,593 | -0.25(-1.81%) |
Feb 14, 2006 | 13.80 | 13.80 | 13.50 | 13.80 | 125,009 | +0.15(+1.10%) |
Feb 13, 2006 | 13.65 | 13.95 | 13.65 | 13.65 | 104,391 | +0.65(+5.00%) |
Feb 10, 2006 | 13.00 | 13.25 | 12.30 | 13.00 | 132,713 | +1.00(+8.33%) |
Feb 09, 2006 | 12.00 | 12.13 | 12.00 | 12.00 | 82,761 | +0.15(+1.27%) |
Feb 08, 2006 | 11.85 | 11.90 | 11.70 | 11.85 | 36,716 | +0.00(+0.00%) |
Feb 07, 2006 | 11.75 | 12.00 | 11.80 | 11.85 | 254,983 | +0.10(+0.85%) |
Feb 06, 2006 | 11.75 | 12.05 | 11.75 | 11.75 | 200,915 | +0.10(+0.86%) |
Feb 03, 2006 | 11.65 | 11.80 | 11.65 | 11.65 | 226,641 | -0.15(-1.27%) |
Feb 02, 2006 | 11.80 | 12.15 | 11.80 | 11.80 | 57,879 | -0.20(-1.67%) |
Feb 01, 2006 | 12.00 | 12.25 | 10.40 | 12.00 | 68,077 | +0.15(+1.27%) |
Jan 31, 2006 | 11.85 | 11.95 | 11.75 | 11.85 | 100,645 | +0.05(+0.42%) |
Jan 30, 2006 | 11.80 | 11.95 | 11.80 | 11.80 | 43,617 | +0.05(+0.43%) |
Jan 27, 2006 | 11.75 | 12.00 | 11.70 | 11.75 | 79,992 | -0.25(-2.08%) |
Jan 26, 2006 | 12.00 | 12.00 | 11.85 | 12.00 | 116,486 | +0.60(+5.26%) |
Jan 25, 2006 | 11.40 | 11.50 | 11.40 | 11.40 | 80,658 | +0.20(+1.79%) |
Jan 24, 2006 | 11.20 | 11.35 | 11.20 | 11.20 | 79,113 | +0.10(+0.90%) |
Jan 23, 2006 | 11.10 | 11.25 | 10.95 | 11.10 | 42,978 | +0.15(+1.37%) |
Jan 20, 2006 | 10.95 | 11.15 | 10.90 | 10.95 | 49,557 | -0.30(-2.67%) |
Jan 19, 2006 | 11.25 | 11.31 | 11.15 | 11.25 | 62,406 | +0.25(+2.27%) |
Jan 18, 2006 | 11.00 | 11.15 | 11.00 | 11.00 | 74,388 | -0.30(-2.65%) |
Jan 17, 2006 | 11.30 | 11.35 | 11.15 | 11.30 | 60,910 | -0.15(-1.31%) |
Jan 13, 2006 | 11.45 | 11.50 | 11.35 | 11.45 | 110,947 | +0.10(+0.88%) |
Jan 12, 2006 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | -0.11(-0.96%) |
Jan 11, 2006 | 11.46 | 11.60 | 11.25 | 11.46 | 95,402 | +0.36(+3.24%) |
Jan 10, 2006 | 11.10 | 11.20 | 11.00 | 11.10 | 77,463 | +0.10(+0.91%) |
Jan 09, 2006 | 11.00 | 11.10 | 10.95 | 11.00 | 90,739 | +0.00(+0.00%) |
Jan 06, 2006 | 11.00 | 11.05 | 10.90 | 11.00 | 117,237 | +0.15(+1.38%) |
Jan 05, 2006 | 10.85 | 11.05 | 10.85 | 10.85 | 319,172 | -0.15(-1.36%) |
Jan 04, 2006 | 11.10 | 11.15 | 11.00 | 11.00 | 121,168 | -0.10(-0.90%) |