Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.55 | 13.56 | 13.37 | 13.48 | 607,835 | -0.09(-0.69%) |
Mar 30, 2006 | 13.58 | 13.68 | 13.49 | 13.57 | 504,750 | -0.07(-0.51%) |
Mar 29, 2006 | 13.37 | 13.70 | 13.37 | 13.64 | 578,200 | +0.24(+1.83%) |
Mar 28, 2006 | 13.38 | 13.49 | 13.27 | 13.39 | 696,740 | -0.04(-0.33%) |
Mar 27, 2006 | 13.33 | 13.45 | 13.22 | 13.44 | 700,404 | +0.02(+0.14%) |
Mar 24, 2006 | 13.35 | 13.49 | 13.31 | 13.42 | 495,031 | +0.04(+0.28%) |
Mar 23, 2006 | 13.24 | 13.40 | 13.14 | 13.38 | 525,144 | +0.08(+0.57%) |
Mar 22, 2006 | 13.02 | 13.81 | 12.99 | 13.31 | 617,554 | +0.26(+1.97%) |
Mar 21, 2006 | 13.39 | 13.41 | 13.02 | 13.05 | 926,809 | -0.42(-3.12%) |
Mar 20, 2006 | 13.25 | 13.54 | 13.25 | 13.47 | 990,381 | -0.06(-0.46%) |
Mar 17, 2006 | 13.45 | 13.66 | 13.30 | 13.53 | 1,585,948 | +0.08(+0.61%) |
Mar 16, 2006 | 13.48 | 13.60 | 13.37 | 13.45 | 376,650 | -0.03(-0.23%) |
Mar 15, 2006 | 13.19 | 13.49 | 13.12 | 13.48 | 518,930 | +0.30(+2.29%) |
Mar 14, 2006 | 12.89 | 13.18 | 12.81 | 13.18 | 668,857 | +0.19(+1.45%) |
Mar 13, 2006 | 13.06 | 13.14 | 12.89 | 12.99 | 800,303 | -0.08(-0.58%) |
Mar 10, 2006 | 13.08 | 13.17 | 12.84 | 13.07 | 794,726 | -0.04(-0.29%) |
Mar 09, 2006 | 13.24 | 13.35 | 13.07 | 13.11 | 536,456 | -0.14(-1.04%) |
Mar 08, 2006 | 13.15 | 13.31 | 13.05 | 13.24 | 509,052 | +0.03(+0.19%) |
Mar 07, 2006 | 13.29 | 13.36 | 13.13 | 13.22 | 577,881 | -0.08(-0.61%) |
Mar 06, 2006 | 13.33 | 13.56 | 13.14 | 13.30 | 541,395 | -0.28(-2.03%) |
Mar 03, 2006 | 13.46 | 13.81 | 13.44 | 13.58 | 735,616 | +0.04(+0.32%) |
Mar 02, 2006 | 13.37 | 13.56 | 13.35 | 13.53 | 462,847 | +0.11(+0.84%) |
Mar 01, 2006 | 13.11 | 13.57 | 13.11 | 13.42 | 821,175 | +0.23(+1.76%) |
Feb 28, 2006 | 13.33 | 13.29 | 12.94 | 13.19 | 1,188,425 | -0.14(-1.08%) |
Feb 27, 2006 | 13.36 | 13.50 | 13.28 | 13.33 | 1,025,911 | -0.07(-0.52%) |
Feb 24, 2006 | 13.29 | 13.41 | 13.24 | 13.40 | 546,812 | +0.11(+0.85%) |
Feb 23, 2006 | 13.37 | 13.46 | 13.27 | 13.29 | 559,399 | -0.08(-0.56%) |
Feb 22, 2006 | 13.40 | 13.49 | 13.29 | 13.36 | 566,250 | -0.04(-0.28%) |
Feb 21, 2006 | 13.33 | 13.43 | 13.27 | 13.40 | 740,395 | +0.04(+0.28%) |
Feb 17, 2006 | 13.27 | 13.36 | 13.05 | 13.36 | 904,822 | +0.18(+1.33%) |
Feb 16, 2006 | 13.06 | 13.24 | 12.98 | 13.19 | 661,847 | +0.14(+1.06%) |
Feb 15, 2006 | 13.09 | 13.14 | 12.90 | 13.05 | 423,333 | -0.08(-0.57%) |
Feb 14, 2006 | 12.85 | 13.18 | 12.85 | 13.12 | 773,058 | +0.27(+2.10%) |
Feb 13, 2006 | 12.86 | 12.91 | 12.63 | 12.85 | 623,608 | +0.01(+0.10%) |
Feb 10, 2006 | 12.85 | 12.99 | 12.66 | 12.84 | 707,096 | -0.02(-0.15%) |
Feb 09, 2006 | 12.90 | 13.14 | 12.81 | 12.86 | 724,941 | -0.09(-0.68%) |
Feb 08, 2006 | 12.90 | 13.05 | 12.72 | 12.95 | 832,168 | -0.08(-0.58%) |
Feb 07, 2006 | 13.13 | 13.18 | 12.89 | 13.02 | 1,118,161 | -0.09(-0.72%) |
Feb 06, 2006 | 12.87 | 13.17 | 12.87 | 13.12 | 1,049,651 | +0.23(+1.80%) |
Feb 03, 2006 | 12.80 | 13.02 | 12.79 | 12.89 | 884,746 | +0.08(+0.59%) |
Feb 02, 2006 | 12.99 | 13.15 | 12.75 | 12.81 | 972,855 | -0.16(-1.21%) |
Feb 01, 2006 | 12.74 | 13.02 | 12.74 | 12.97 | 1,254,546 | +0.10(+0.78%) |
Jan 31, 2006 | 13.18 | 13.24 | 12.87 | 12.87 | 1,671,188 | -0.34(-2.57%) |
Jan 30, 2006 | 13.31 | 13.56 | 12.94 | 13.21 | 1,499,273 | +0.03(+0.24%) |
Jan 27, 2006 | 12.90 | 13.19 | 12.82 | 13.17 | 1,245,305 | +0.37(+2.89%) |
Jan 26, 2006 | 12.88 | 12.95 | 12.68 | 12.80 | 900,679 | -0.08(-0.58%) |
Jan 25, 2006 | 12.87 | 12.91 | 12.75 | 12.88 | 618,828 | -0.01(-0.10%) |
Jan 24, 2006 | 12.69 | 12.96 | 12.56 | 12.89 | 645,595 | +0.19(+1.48%) |
Jan 23, 2006 | 12.55 | 12.82 | 12.48 | 12.70 | 572,942 | +0.16(+1.30%) |
Jan 20, 2006 | 12.76 | 12.76 | 12.49 | 12.54 | 722,232 | -0.22(-1.72%) |
Jan 19, 2006 | 12.68 | 12.89 | 12.68 | 12.76 | 665,193 | +0.08(+0.59%) |
Jan 18, 2006 | 12.68 | 12.76 | 12.56 | 12.68 | 616,279 | -0.04(-0.35%) |
Jan 17, 2006 | 12.58 | 12.73 | 12.56 | 12.73 | 621,537 | +0.14(+1.15%) |
Jan 13, 2006 | 12.55 | 12.68 | 12.55 | 12.58 | 347,334 | -0.03(-0.20%) |
Jan 12, 2006 | 12.64 | 12.77 | 12.58 | 12.61 | 622,334 | -0.11(-0.89%) |
Jan 11, 2006 | 12.73 | 12.79 | 12.60 | 12.72 | 974,448 | -0.01(-0.05%) |
Jan 10, 2006 | 12.43 | 12.75 | 12.32 | 12.73 | 991,496 | +0.23(+1.81%) |
Jan 09, 2006 | 12.52 | 12.68 | 12.46 | 12.50 | 893,509 | +0.00(+0.00%) |
Jan 06, 2006 | 12.45 | 12.55 | 12.30 | 12.50 | 687,977 | +0.13(+1.07%) |
Jan 05, 2006 | 12.41 | 12.50 | 12.34 | 12.37 | 745,016 | -0.07(-0.56%) |
Jan 04, 2006 | 12.52 | 12.55 | 12.42 | 12.44 | 534,544 | -0.09(-0.70%) |