Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 12.59 | 12.61 | 12.50 | 12.55 | 856,249 | -0.04(-0.31%) |
Mar 30, 2006 | 12.59 | 12.66 | 12.53 | 12.59 | 944,106 | +0.01(+0.07%) |
Mar 29, 2006 | 12.49 | 12.61 | 12.49 | 12.58 | 1,266,899 | +0.09(+0.74%) |
Mar 28, 2006 | 12.57 | 12.61 | 12.47 | 12.48 | 8,304,258 | -0.08(-0.61%) |
Mar 27, 2006 | 12.62 | 12.62 | 12.54 | 12.56 | 6,295,179 | -0.08(-0.60%) |
Mar 24, 2006 | 12.63 | 12.66 | 12.58 | 12.64 | 2,640,101 | +0.02(+0.18%) |
Mar 23, 2006 | 12.65 | 12.66 | 12.58 | 12.61 | 1,006,723 | -0.05(-0.37%) |
Mar 22, 2006 | 12.58 | 12.67 | 12.57 | 12.66 | 1,395,530 | +0.07(+0.59%) |
Mar 21, 2006 | 12.67 | 12.72 | 12.58 | 12.59 | 1,283,403 | -0.08(-0.67%) |
Mar 20, 2006 | 12.68 | 12.70 | 12.65 | 12.67 | 1,344,078 | -0.00(-0.03%) |
Mar 17, 2006 | 12.68 | 12.70 | 12.64 | 12.68 | 613,062 | +0.03(+0.24%) |
Mar 16, 2006 | 12.65 | 12.70 | 12.63 | 12.65 | 6,999,012 | +0.00(+0.03%) |
Mar 15, 2006 | 12.60 | 12.65 | 12.55 | 12.64 | 1,785,308 | +0.05(+0.38%) |
Mar 14, 2006 | 12.47 | 12.60 | 12.44 | 12.59 | 904,789 | +0.11(+0.91%) |
Mar 13, 2006 | 12.48 | 12.51 | 12.44 | 12.48 | 799,457 | +0.02(+0.13%) |
Mar 10, 2006 | 12.40 | 12.48 | 12.37 | 12.46 | 743,635 | +0.08(+0.65%) |
Mar 09, 2006 | 12.47 | 12.48 | 12.37 | 12.38 | 745,577 | -0.07(-0.53%) |
Mar 08, 2006 | 12.35 | 12.47 | 12.34 | 12.45 | 1,049,439 | +0.06(+0.47%) |
Mar 07, 2006 | 12.40 | 12.42 | 12.35 | 12.39 | 652,380 | -0.04(-0.35%) |
Mar 06, 2006 | 12.50 | 12.51 | 12.39 | 12.44 | 703,347 | -0.06(-0.51%) |
Mar 03, 2006 | 12.49 | 12.61 | 12.47 | 12.50 | 1,226,610 | -0.03(-0.26%) |
Mar 02, 2006 | 12.50 | 12.55 | 12.46 | 12.53 | 924,690 | -0.01(-0.07%) |
Mar 01, 2006 | 12.47 | 12.55 | 12.44 | 12.54 | 1,358,154 | +0.09(+0.73%) |
Feb 28, 2006 | 12.58 | 12.56 | 12.42 | 12.45 | 1,497,465 | -0.13(-1.02%) |
Feb 27, 2006 | 12.56 | 12.62 | 12.53 | 12.58 | 1,073,709 | +0.04(+0.35%) |
Feb 24, 2006 | 12.53 | 12.55 | 12.49 | 12.53 | 807,223 | +0.03(+0.23%) |
Feb 23, 2006 | 12.53 | 12.57 | 12.48 | 12.51 | 954,785 | -0.03(-0.23%) |
Feb 22, 2006 | 12.50 | 12.57 | 12.48 | 12.53 | 1,606,680 | +0.08(+0.68%) |
Feb 21, 2006 | 12.53 | 12.56 | 12.44 | 12.45 | 3,149,288 | -0.07(-0.54%) |
Feb 17, 2006 | 12.49 | 12.56 | 12.48 | 12.52 | 992,161 | -0.02(-0.15%) |
Feb 16, 2006 | 12.49 | 12.54 | 12.45 | 12.54 | 3,122,591 | +0.07(+0.53%) |
Feb 15, 2006 | 12.41 | 12.47 | 12.37 | 12.47 | 2,672,138 | +0.06(+0.46%) |
Feb 14, 2006 | 12.31 | 12.43 | 12.28 | 12.41 | 4,156,497 | +0.12(+0.94%) |
Feb 13, 2006 | 12.32 | 12.34 | 12.25 | 12.30 | 2,047,911 | -0.06(-0.48%) |
Feb 10, 2006 | 12.33 | 12.38 | 12.24 | 12.36 | 1,315,439 | +0.02(+0.15%) |
Feb 09, 2006 | 12.39 | 12.44 | 12.32 | 12.34 | 1,248,939 | -0.02(-0.20%) |
Feb 08, 2006 | 12.29 | 12.37 | 12.26 | 12.36 | 1,270,782 | +0.12(+0.96%) |
Feb 07, 2006 | 12.32 | 12.34 | 12.21 | 12.25 | 1,003,811 | -0.10(-0.78%) |
Feb 06, 2006 | 12.36 | 12.38 | 12.30 | 12.34 | 1,302,819 | -0.01(-0.10%) |
Feb 03, 2006 | 12.37 | 12.41 | 12.32 | 12.35 | 2,677,477 | -0.07(-0.56%) |
Feb 02, 2006 | 12.52 | 12.53 | 12.39 | 12.42 | 1,344,563 | -0.12(-0.92%) |
Feb 01, 2006 | 12.49 | 12.54 | 12.48 | 12.54 | 1,900,834 | +0.07(+0.58%) |
Jan 31, 2006 | 12.55 | 12.56 | 12.47 | 12.47 | 1,968,305 | -0.10(-0.79%) |
Jan 30, 2006 | 12.57 | 12.60 | 12.55 | 12.57 | 1,991,119 | +0.01(+0.11%) |
Jan 27, 2006 | 12.46 | 12.57 | 12.46 | 12.55 | 1,340,195 | +0.12(+0.96%) |
Jan 26, 2006 | 12.44 | 12.46 | 12.38 | 12.43 | 878,577 | +0.06(+0.48%) |
Jan 25, 2006 | 12.44 | 12.46 | 12.31 | 12.37 | 1,856,177 | -0.04(-0.30%) |
Jan 24, 2006 | 12.46 | 12.46 | 12.38 | 12.41 | 6,790,289 | +0.01(+0.10%) |
Jan 23, 2006 | 12.42 | 12.44 | 12.37 | 12.40 | 2,092,568 | +0.01(+0.08%) |
Jan 20, 2006 | 12.61 | 12.61 | 12.37 | 12.39 | 1,531,928 | -0.22(-1.78%) |
Jan 19, 2006 | 12.58 | 12.66 | 12.54 | 12.61 | 1,088,271 | +0.08(+0.64%) |
Jan 18, 2006 | 12.53 | 12.58 | 12.49 | 12.53 | 1,977,042 | -0.07(-0.54%) |
Jan 17, 2006 | 12.62 | 12.62 | 12.55 | 12.60 | 1,624,155 | -0.02(-0.20%) |
Jan 13, 2006 | 12.60 | 12.66 | 12.58 | 12.62 | 1,525,618 | -0.01(-0.06%) |
Jan 12, 2006 | 12.68 | 12.69 | 12.60 | 12.63 | 982,939 | -0.07(-0.52%) |
Jan 11, 2006 | 12.68 | 12.70 | 12.63 | 12.70 | 2,144,020 | +0.06(+0.49%) |
Jan 10, 2006 | 12.61 | 12.65 | 12.60 | 12.64 | 2,437,689 | -0.02(-0.13%) |
Jan 09, 2006 | 12.62 | 12.67 | 12.60 | 12.65 | 2,130,915 | +0.05(+0.38%) |
Jan 06, 2006 | 12.58 | 12.62 | 12.52 | 12.61 | 1,480,961 | +0.11(+0.87%) |
Jan 05, 2006 | 12.50 | 12.53 | 12.45 | 12.50 | 1,180,012 | -0.00(-0.03%) |
Jan 04, 2006 | 12.43 | 12.51 | 12.43 | 12.50 | 1,426,111 | +0.08(+0.61%) |