Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.32 | 15.44 | 15.27 | 15.29 | 1,665,617 | -0.03(-0.20%) |
Mar 30, 2006 | 15.13 | 15.36 | 15.13 | 15.32 | 2,325,759 | +0.11(+0.71%) |
Mar 29, 2006 | 15.05 | 15.28 | 15.04 | 15.21 | 3,544,160 | +0.17(+1.10%) |
Mar 28, 2006 | 15.21 | 15.25 | 15.01 | 15.05 | 2,068,953 | -0.18(-1.20%) |
Mar 27, 2006 | 15.19 | 15.44 | 15.18 | 15.23 | 3,333,143 | +0.06(+0.38%) |
Mar 24, 2006 | 15.20 | 15.25 | 15.13 | 15.17 | 1,391,640 | -0.03(-0.22%) |
Mar 23, 2006 | 15.18 | 15.28 | 15.07 | 15.21 | 1,878,542 | +0.03(+0.19%) |
Mar 22, 2006 | 14.89 | 15.19 | 14.88 | 15.18 | 2,117,414 | +0.28(+1.88%) |
Mar 21, 2006 | 15.07 | 15.13 | 14.87 | 14.90 | 1,624,406 | -0.20(-1.30%) |
Mar 20, 2006 | 15.06 | 15.13 | 15.00 | 15.09 | 2,007,136 | +0.00(+0.02%) |
Mar 17, 2006 | 15.05 | 15.13 | 15.00 | 15.09 | 4,263,829 | +0.16(+1.05%) |
Mar 16, 2006 | 15.00 | 15.00 | 14.86 | 14.94 | 2,547,460 | +0.12(+0.78%) |
Mar 15, 2006 | 14.69 | 14.85 | 14.63 | 14.82 | 1,883,121 | +0.17(+1.15%) |
Mar 14, 2006 | 14.51 | 14.66 | 14.41 | 14.65 | 2,574,171 | +0.15(+1.03%) |
Mar 13, 2006 | 14.48 | 14.60 | 14.47 | 14.50 | 1,721,329 | +0.09(+0.62%) |
Mar 10, 2006 | 14.17 | 14.41 | 14.13 | 14.41 | 1,709,118 | +0.26(+1.83%) |
Mar 09, 2006 | 14.13 | 14.27 | 14.08 | 14.15 | 1,772,843 | +0.04(+0.26%) |
Mar 08, 2006 | 14.18 | 14.35 | 13.99 | 14.12 | 4,770,574 | -0.06(-0.44%) |
Mar 07, 2006 | 14.11 | 14.51 | 14.06 | 14.18 | 5,664,245 | +0.04(+0.26%) |
Mar 06, 2006 | 13.55 | 14.30 | 13.55 | 14.14 | 4,245,895 | +0.34(+2.49%) |
Mar 03, 2006 | 13.71 | 13.85 | 13.63 | 13.80 | 1,538,168 | +0.09(+0.65%) |
Mar 02, 2006 | 13.65 | 13.97 | 13.62 | 13.71 | 2,049,492 | +0.07(+0.48%) |
Mar 01, 2006 | 13.50 | 13.74 | 13.44 | 13.65 | 1,074,543 | +0.18(+1.30%) |
Feb 28, 2006 | 13.63 | 13.60 | 13.43 | 13.47 | 1,150,860 | -0.16(-1.15%) |
Feb 27, 2006 | 13.44 | 13.80 | 13.44 | 13.63 | 3,632,306 | +0.23(+1.70%) |
Feb 24, 2006 | 13.23 | 13.56 | 13.23 | 13.40 | 2,625,685 | +0.15(+1.13%) |
Feb 23, 2006 | 13.10 | 13.32 | 13.08 | 13.25 | 2,714,976 | +0.15(+1.14%) |
Feb 22, 2006 | 12.92 | 13.23 | 12.92 | 13.10 | 1,190,163 | +0.24(+1.87%) |
Feb 21, 2006 | 12.87 | 12.96 | 12.78 | 12.86 | 1,191,307 | -0.06(-0.47%) |
Feb 17, 2006 | 12.90 | 13.10 | 12.59 | 12.92 | 2,302,864 | +0.08(+0.63%) |
Feb 16, 2006 | 12.68 | 12.84 | 12.67 | 12.84 | 1,570,221 | +0.21(+1.70%) |
Feb 15, 2006 | 12.58 | 12.76 | 12.40 | 12.62 | 3,315,209 | +0.50(+4.11%) |
Feb 14, 2006 | 11.80 | 12.23 | 11.72 | 12.13 | 2,027,742 | +0.39(+3.30%) |
Feb 13, 2006 | 11.74 | 11.91 | 11.68 | 11.74 | 1,004,712 | -0.03(-0.27%) |
Feb 10, 2006 | 11.67 | 11.79 | 11.52 | 11.77 | 2,614,619 | +0.07(+0.58%) |
Feb 09, 2006 | 11.63 | 11.78 | 11.61 | 11.70 | 1,777,803 | +0.11(+0.97%) |
Feb 08, 2006 | 11.68 | 11.70 | 11.45 | 11.59 | 2,219,297 | -0.09(-0.76%) |
Feb 07, 2006 | 11.96 | 12.07 | 11.62 | 11.68 | 1,118,425 | -0.30(-2.49%) |
Feb 06, 2006 | 12.08 | 12.14 | 11.90 | 11.98 | 1,127,964 | -0.08(-0.67%) |
Feb 03, 2006 | 11.99 | 12.06 | 11.82 | 12.06 | 1,520,615 | +0.04(+0.35%) |
Feb 02, 2006 | 12.24 | 12.26 | 11.93 | 12.02 | 1,045,924 | -0.24(-1.92%) |
Feb 01, 2006 | 12.05 | 12.25 | 11.88 | 12.25 | 1,255,032 | +0.20(+1.67%) |
Jan 31, 2006 | 12.02 | 12.13 | 11.96 | 12.05 | 1,951,043 | +0.04(+0.33%) |
Jan 30, 2006 | 11.89 | 12.13 | 11.87 | 12.01 | 1,832,752 | +0.09(+0.72%) |
Jan 27, 2006 | 11.78 | 11.96 | 11.71 | 11.92 | 1,083,319 | +0.17(+1.47%) |
Jan 26, 2006 | 11.68 | 11.79 | 11.58 | 11.75 | 1,076,069 | +0.14(+1.22%) |
Jan 25, 2006 | 11.60 | 11.69 | 11.53 | 11.61 | 902,448 | +0.01(+0.11%) |
Jan 24, 2006 | 11.54 | 11.64 | 11.49 | 11.60 | 1,636,999 | +0.03(+0.29%) |
Jan 23, 2006 | 11.39 | 11.59 | 11.38 | 11.56 | 1,727,053 | +0.11(+0.94%) |
Jan 20, 2006 | 11.49 | 11.49 | 11.30 | 11.45 | 2,268,522 | -0.02(-0.14%) |
Jan 19, 2006 | 11.32 | 11.53 | 11.28 | 11.47 | 1,139,030 | +0.16(+1.41%) |
Jan 18, 2006 | 11.31 | 11.36 | 11.24 | 11.31 | 1,043,634 | +0.00(+0.02%) |
Jan 17, 2006 | 11.19 | 11.32 | 11.09 | 11.31 | 1,717,895 | +0.12(+1.05%) |
Jan 13, 2006 | 11.01 | 11.19 | 10.93 | 11.19 | 2,088,795 | +0.18(+1.64%) |
Jan 12, 2006 | 11.04 | 11.07 | 10.98 | 11.01 | 1,112,701 | -0.04(-0.33%) |
Jan 11, 2006 | 11.14 | 11.16 | 11.00 | 11.05 | 969,988 | -0.09(-0.80%) |
Jan 10, 2006 | 11.01 | 11.14 | 10.97 | 11.14 | 964,646 | +0.09(+0.85%) |
Jan 09, 2006 | 10.90 | 11.08 | 10.90 | 11.04 | 1,125,675 | +0.14(+1.32%) |
Jan 06, 2006 | 10.82 | 10.98 | 10.74 | 10.90 | 1,386,679 | +0.14(+1.29%) |
Jan 05, 2006 | 10.73 | 10.77 | 10.63 | 10.76 | 907,027 | +0.01(+0.10%) |
Jan 04, 2006 | 10.71 | 10.75 | 10.59 | 10.75 | 1,638,907 | +0.03(+0.24%) |