Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 12.80 | 12.88 | 11.52 | 11.55 | 3,263,935 | -1.33(-10.31%) |
Mar 30, 2006 | 13.20 | 13.42 | 12.71 | 12.88 | 817,436 | -0.54(-4.06%) |
Mar 29, 2006 | 13.13 | 13.61 | 13.10 | 13.42 | 1,707,481 | +0.27(+2.07%) |
Mar 28, 2006 | 13.04 | 13.22 | 13.00 | 13.15 | 464,263 | +0.06(+0.45%) |
Mar 27, 2006 | 13.08 | 13.18 | 12.92 | 13.09 | 633,788 | +0.03(+0.26%) |
Mar 24, 2006 | 12.61 | 13.08 | 12.59 | 13.06 | 973,065 | +0.47(+3.75%) |
Mar 23, 2006 | 12.58 | 12.62 | 12.01 | 12.59 | 754,552 | +0.03(+0.27%) |
Mar 22, 2006 | 12.14 | 12.58 | 11.79 | 12.55 | 743,244 | +0.36(+2.99%) |
Mar 21, 2006 | 12.12 | 12.52 | 11.99 | 12.19 | 1,225,468 | +0.00(+0.04%) |
Mar 20, 2006 | 12.41 | 12.46 | 11.96 | 12.18 | 1,039,055 | -0.15(-1.18%) |
Mar 17, 2006 | 12.41 | 12.56 | 12.31 | 12.33 | 1,150,556 | -0.08(-0.63%) |
Mar 16, 2006 | 12.68 | 12.74 | 12.30 | 12.41 | 1,111,518 | -0.34(-2.63%) |
Mar 15, 2006 | 12.81 | 12.92 | 12.59 | 12.74 | 527,841 | -0.02(-0.15%) |
Mar 14, 2006 | 12.45 | 12.78 | 12.31 | 12.76 | 1,524,955 | +0.34(+2.70%) |
Mar 13, 2006 | 12.39 | 12.82 | 12.36 | 12.43 | 866,456 | +0.10(+0.79%) |
Mar 10, 2006 | 12.16 | 12.51 | 12.04 | 12.33 | 570,583 | +0.17(+1.40%) |
Mar 09, 2006 | 12.14 | 12.32 | 12.14 | 12.16 | 810,236 | +0.00(+0.04%) |
Mar 08, 2006 | 11.70 | 12.25 | 11.45 | 12.15 | 1,060,236 | +0.26(+2.17%) |
Mar 07, 2006 | 12.39 | 12.48 | 11.85 | 11.90 | 1,143,401 | -0.51(-4.12%) |
Mar 06, 2006 | 12.56 | 12.68 | 12.29 | 12.41 | 524,467 | -0.17(-1.35%) |
Mar 03, 2006 | 12.69 | 12.89 | 12.53 | 12.58 | 491,474 | -0.15(-1.15%) |
Mar 02, 2006 | 12.65 | 12.73 | 12.16 | 12.72 | 862,668 | +0.08(+0.62%) |
Mar 01, 2006 | 12.44 | 12.86 | 12.39 | 12.65 | 970,800 | +0.28(+2.24%) |
Feb 28, 2006 | 12.26 | 12.54 | 11.50 | 12.37 | 2,327,139 | +0.11(+0.91%) |
Feb 27, 2006 | 12.19 | 12.35 | 12.11 | 12.26 | 1,404,120 | +0.06(+0.52%) |
Feb 24, 2006 | 12.10 | 12.28 | 11.99 | 12.19 | 1,612,999 | +0.13(+1.05%) |
Feb 23, 2006 | 12.14 | 12.23 | 11.81 | 12.07 | 964,157 | -0.03(-0.28%) |
Feb 22, 2006 | 11.67 | 12.14 | 11.67 | 12.10 | 786,709 | +0.38(+3.28%) |
Feb 21, 2006 | 11.13 | 11.92 | 10.76 | 11.72 | 1,112,306 | -0.12(-1.03%) |
Feb 17, 2006 | 11.81 | 11.95 | 11.65 | 11.84 | 952,497 | +0.06(+0.54%) |
Feb 16, 2006 | 11.26 | 11.86 | 11.20 | 11.78 | 1,611,492 | +0.58(+5.17%) |
Feb 15, 2006 | 10.81 | 11.20 | 10.67 | 11.20 | 934,219 | +0.40(+3.69%) |
Feb 14, 2006 | 10.38 | 10.94 | 10.36 | 10.80 | 1,515,909 | +0.43(+4.18%) |
Feb 13, 2006 | 10.09 | 10.40 | 10.09 | 10.36 | 797,612 | +0.06(+0.61%) |
Feb 10, 2006 | 10.20 | 10.34 | 9.679 | 10.30 | 1,212,990 | +0.13(+1.29%) |
Feb 09, 2006 | 10.15 | 10.36 | 10.11 | 10.17 | 675,186 | +0.02(+0.24%) |
Feb 08, 2006 | 10.62 | 10.68 | 10.04 | 10.15 | 1,475,665 | -0.50(-4.71%) |
Feb 07, 2006 | 10.71 | 10.90 | 10.39 | 10.65 | 678,153 | -0.10(-0.95%) |
Feb 06, 2006 | 10.80 | 10.92 | 10.12 | 10.75 | 1,325,046 | -0.27(-2.47%) |
Feb 03, 2006 | 10.74 | 11.22 | 10.70 | 11.02 | 1,009,251 | +0.28(+2.58%) |
Feb 02, 2006 | 10.27 | 10.91 | 10.27 | 10.74 | 1,087,642 | +0.32(+3.08%) |
Feb 01, 2006 | 10.34 | 10.45 | 10.14 | 10.42 | 2,350,536 | -0.00(-0.05%) |
Jan 31, 2006 | 10.19 | 10.72 | 10.16 | 10.43 | 2,710,141 | +0.23(+2.24%) |
Jan 30, 2006 | 10.01 | 10.22 | 9.976 | 10.20 | 1,030,267 | +0.26(+2.64%) |
Jan 27, 2006 | 9.728 | 10.02 | 9.650 | 9.937 | 1,016,722 | +0.23(+2.41%) |
Jan 26, 2006 | 9.684 | 9.805 | 9.528 | 9.703 | 827,052 | +0.01(+0.10%) |
Jan 25, 2006 | 9.801 | 9.917 | 9.548 | 9.694 | 705,976 | -0.11(-1.09%) |
Jan 24, 2006 | 9.762 | 9.825 | 9.635 | 9.801 | 867,368 | +0.06(+0.60%) |
Jan 23, 2006 | 9.577 | 9.776 | 9.518 | 9.742 | 993,621 | +0.09(+0.96%) |
Jan 20, 2006 | 9.664 | 9.771 | 9.557 | 9.650 | 1,003,800 | +0.04(+0.40%) |
Jan 19, 2006 | 9.489 | 9.728 | 9.489 | 9.611 | 1,303,388 | +0.12(+1.28%) |
Jan 18, 2006 | 9.339 | 9.523 | 9.188 | 9.489 | 1,510,253 | +0.11(+1.19%) |
Jan 17, 2006 | 9.149 | 9.377 | 9.022 | 9.377 | 807,292 | +0.15(+1.63%) |
Jan 13, 2006 | 9.236 | 9.304 | 8.925 | 9.227 | 938,773 | -0.07(-0.78%) |
Jan 12, 2006 | 8.555 | 9.436 | 8.554 | 9.300 | 2,044,897 | +0.68(+7.84%) |
Jan 11, 2006 | 8.215 | 8.628 | 8.171 | 8.624 | 1,448,959 | +0.49(+6.04%) |
Jan 10, 2006 | 7.855 | 8.244 | 7.831 | 8.132 | 755,639 | +0.24(+3.02%) |
Jan 09, 2006 | 7.957 | 8.142 | 7.845 | 7.894 | 352,953 | -0.11(-1.40%) |
Jan 06, 2006 | 7.568 | 8.045 | 7.427 | 8.006 | 1,250,009 | +0.48(+6.33%) |
Jan 05, 2006 | 7.432 | 7.588 | 7.422 | 7.529 | 370,137 | +0.09(+1.18%) |
Jan 04, 2006 | 7.203 | 7.583 | 7.082 | 7.442 | 937,521 | +0.24(+3.31%) |