Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.70 | 13.90 | 13.68 | 13.86 | 503,270 | +0.22(+1.61%) |
Mar 30, 2006 | 13.73 | 13.85 | 13.60 | 13.64 | 437,401 | -0.05(-0.40%) |
Mar 29, 2006 | 13.66 | 13.81 | 13.63 | 13.70 | 482,612 | +0.03(+0.22%) |
Mar 28, 2006 | 13.64 | 13.91 | 13.61 | 13.67 | 349,457 | +0.04(+0.31%) |
Mar 27, 2006 | 13.85 | 13.87 | 13.59 | 13.63 | 535,472 | -0.25(-1.80%) |
Mar 24, 2006 | 13.82 | 13.92 | 13.65 | 13.87 | 338,770 | +0.11(+0.83%) |
Mar 23, 2006 | 13.52 | 13.90 | 13.51 | 13.76 | 1,008,302 | +0.26(+1.94%) |
Mar 22, 2006 | 13.46 | 13.52 | 13.40 | 13.50 | 474,091 | +0.08(+0.60%) |
Mar 21, 2006 | 13.45 | 13.55 | 13.37 | 13.42 | 537,640 | -0.02(-0.13%) |
Mar 20, 2006 | 13.20 | 13.52 | 13.16 | 13.44 | 549,990 | +0.21(+1.57%) |
Mar 17, 2006 | 13.26 | 13.29 | 13.03 | 13.23 | 720,860 | +0.00(+0.03%) |
Mar 16, 2006 | 13.11 | 13.22 | 12.99 | 13.22 | 573,645 | +0.10(+0.74%) |
Mar 15, 2006 | 12.83 | 13.14 | 12.72 | 13.13 | 572,777 | +0.24(+1.90%) |
Mar 14, 2006 | 12.77 | 12.88 | 12.61 | 12.88 | 563,418 | +0.08(+0.63%) |
Mar 13, 2006 | 13.06 | 13.13 | 12.70 | 12.80 | 1,004,560 | -0.25(-1.94%) |
Mar 10, 2006 | 12.89 | 13.10 | 12.77 | 13.05 | 444,609 | +0.16(+1.28%) |
Mar 09, 2006 | 13.03 | 13.14 | 12.86 | 12.89 | 615,194 | -0.12(-0.91%) |
Mar 08, 2006 | 12.87 | 13.05 | 12.66 | 13.01 | 1,205,145 | +0.16(+1.25%) |
Mar 07, 2006 | 12.85 | 12.93 | 12.78 | 12.85 | 680,504 | +0.00(+0.03%) |
Mar 06, 2006 | 12.69 | 12.99 | 12.69 | 12.84 | 696,043 | +0.09(+0.73%) |
Mar 03, 2006 | 12.60 | 12.92 | 12.56 | 12.75 | 1,115,250 | +0.15(+1.21%) |
Mar 02, 2006 | 13.30 | 13.35 | 12.43 | 12.60 | 2,105,940 | -0.76(-5.66%) |
Mar 01, 2006 | 14.01 | 14.25 | 13.07 | 13.36 | 2,372,376 | -0.54(-3.92%) |
Feb 28, 2006 | 14.12 | 14.15 | 13.75 | 13.90 | 1,250,022 | -0.22(-1.53%) |
Feb 27, 2006 | 13.63 | 14.18 | 13.63 | 14.12 | 1,087,221 | +0.55(+4.08%) |
Feb 24, 2006 | 13.61 | 13.71 | 13.52 | 13.56 | 602,129 | -0.12(-0.86%) |
Feb 23, 2006 | 13.52 | 13.71 | 13.41 | 13.68 | 493,686 | +0.20(+1.50%) |
Feb 22, 2006 | 13.59 | 13.72 | 13.35 | 13.48 | 640,323 | -0.09(-0.65%) |
Feb 21, 2006 | 13.44 | 13.60 | 13.40 | 13.57 | 532,113 | +0.15(+1.13%) |
Feb 17, 2006 | 13.42 | 13.63 | 13.27 | 13.41 | 592,339 | +0.03(+0.22%) |
Feb 16, 2006 | 13.34 | 13.43 | 13.16 | 13.38 | 648,295 | +0.06(+0.41%) |
Feb 15, 2006 | 13.52 | 13.53 | 13.22 | 13.33 | 690,952 | -0.14(-1.04%) |
Feb 14, 2006 | 13.27 | 13.55 | 13.14 | 13.47 | 996,969 | +0.23(+1.72%) |
Feb 13, 2006 | 13.07 | 13.51 | 13.04 | 13.24 | 1,451,645 | +0.07(+0.51%) |
Feb 10, 2006 | 13.41 | 13.41 | 13.05 | 13.17 | 1,975,271 | -0.29(-2.16%) |
Feb 09, 2006 | 13.70 | 13.90 | 13.43 | 13.46 | 807,484 | -0.16(-1.15%) |
Feb 08, 2006 | 13.68 | 13.79 | 13.52 | 13.62 | 834,400 | -0.07(-0.52%) |
Feb 07, 2006 | 14.12 | 14.13 | 13.62 | 13.69 | 943,136 | -0.41(-2.93%) |
Feb 06, 2006 | 14.25 | 14.32 | 14.05 | 14.11 | 1,171,346 | -0.10(-0.71%) |
Feb 03, 2006 | 14.05 | 14.23 | 13.51 | 14.21 | 1,717,422 | +0.06(+0.42%) |
Feb 02, 2006 | 14.33 | 14.52 | 14.10 | 14.15 | 1,459,569 | -0.44(-3.04%) |
Feb 01, 2006 | 14.55 | 14.79 | 14.15 | 14.59 | 1,087,879 | -0.08(-0.55%) |
Jan 31, 2006 | 14.74 | 14.84 | 14.58 | 14.67 | 921,855 | -0.09(-0.63%) |
Jan 30, 2006 | 14.76 | 14.91 | 14.67 | 14.77 | 1,129,419 | +0.08(+0.58%) |
Jan 27, 2006 | 14.58 | 14.77 | 14.57 | 14.68 | 1,006,676 | +0.11(+0.72%) |
Jan 26, 2006 | 14.67 | 14.78 | 14.48 | 14.58 | 1,934,458 | -0.03(-0.23%) |
Jan 25, 2006 | 14.87 | 15.10 | 14.48 | 14.61 | 1,837,214 | -0.24(-1.62%) |
Jan 24, 2006 | 14.79 | 14.96 | 14.66 | 14.85 | 1,202,644 | +0.14(+0.95%) |
Jan 23, 2006 | 14.45 | 14.79 | 14.45 | 14.71 | 1,082,215 | +0.28(+1.96%) |
Jan 20, 2006 | 14.62 | 14.62 | 14.33 | 14.43 | 1,206,708 | -0.11(-0.73%) |
Jan 19, 2006 | 14.17 | 14.57 | 14.09 | 14.53 | 1,007,513 | +0.44(+3.12%) |
Jan 18, 2006 | 13.76 | 14.57 | 13.68 | 14.09 | 1,657,267 | +0.20(+1.43%) |
Jan 17, 2006 | 13.74 | 14.01 | 13.71 | 13.90 | 1,996,722 | +6.93(+99.48%) |
Jan 13, 2006 | 7.002 | 7.024 | 6.953 | 6.966 | 671,841 | -0.00(-0.06%) |
Jan 12, 2006 | 6.937 | 7.065 | 6.901 | 6.970 | 868,654 | +0.03(+0.47%) |
Jan 11, 2006 | 7.024 | 7.045 | 6.902 | 6.937 | 1,522,782 | -0.09(-1.25%) |
Jan 10, 2006 | 7.051 | 7.101 | 6.962 | 7.025 | 1,157,540 | -0.08(-1.19%) |
Jan 09, 2006 | 7.059 | 7.156 | 6.915 | 7.109 | 2,554,819 | +0.11(+1.51%) |
Jan 06, 2006 | 6.912 | 7.061 | 6.799 | 7.004 | 2,289,466 | +0.12(+1.70%) |
Jan 05, 2006 | 6.720 | 6.901 | 6.626 | 6.887 | 2,985,994 | +0.18(+2.61%) |
Jan 04, 2006 | 6.628 | 6.720 | 6.473 | 6.711 | 2,160,062 | +0.12(+1.84%) |