Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.86 | 16.25 | 15.71 | 15.98 | 246,915 | +0.28(+1.78%) |
Mar 30, 2006 | 15.82 | 16.29 | 15.68 | 15.70 | 593,925 | +0.00(+0.00%) |
Mar 29, 2006 | 15.18 | 15.70 | 15.01 | 15.70 | 401,191 | +0.80(+5.37%) |
Mar 28, 2006 | 14.84 | 14.98 | 14.59 | 14.90 | 555,845 | +0.32(+2.19%) |
Mar 27, 2006 | 14.62 | 14.72 | 14.55 | 14.58 | 385,085 | -0.23(-1.55%) |
Mar 24, 2006 | 15.30 | 15.35 | 14.55 | 14.81 | 1,547,291 | -0.77(-4.94%) |
Mar 23, 2006 | 15.51 | 15.74 | 15.25 | 15.58 | 326,600 | -0.04(-0.26%) |
Mar 22, 2006 | 15.27 | 15.71 | 14.93 | 15.62 | 438,200 | +0.16(+1.03%) |
Mar 21, 2006 | 15.25 | 15.83 | 15.19 | 15.46 | 579,251 | +0.50(+3.34%) |
Mar 20, 2006 | 16.27 | 16.45 | 14.54 | 14.96 | 1,381,150 | -1.38(-8.45%) |
Mar 17, 2006 | 17.93 | 17.94 | 16.04 | 16.34 | 1,154,442 | -1.46(-8.20%) |
Mar 16, 2006 | 17.10 | 17.90 | 16.88 | 17.80 | 653,035 | +0.94(+5.58%) |
Mar 15, 2006 | 16.35 | 17.10 | 16.31 | 16.86 | 754,354 | +0.51(+3.12%) |
Mar 14, 2006 | 15.35 | 16.45 | 15.26 | 16.35 | 940,154 | +0.98(+6.38%) |
Mar 13, 2006 | 15.30 | 15.76 | 15.16 | 15.37 | 704,000 | +0.13(+0.85%) |
Mar 10, 2006 | 14.94 | 15.25 | 14.78 | 15.24 | 260,766 | +0.41(+2.76%) |
Mar 09, 2006 | 14.59 | 14.96 | 14.55 | 14.83 | 407,964 | +0.18(+1.23%) |
Mar 08, 2006 | 14.80 | 14.90 | 14.43 | 14.65 | 520,960 | -0.16(-1.08%) |
Mar 07, 2006 | 14.95 | 15.20 | 14.55 | 14.81 | 269,486 | -0.24(-1.59%) |
Mar 06, 2006 | 15.22 | 15.67 | 15.00 | 15.05 | 377,727 | -0.18(-1.18%) |
Mar 03, 2006 | 14.95 | 15.41 | 14.94 | 15.23 | 402,992 | +0.42(+2.84%) |
Mar 02, 2006 | 14.64 | 14.88 | 13.75 | 14.81 | 616,337 | +0.18(+1.23%) |
Mar 01, 2006 | 14.97 | 15.08 | 14.12 | 14.63 | 525,635 | -0.34(-2.27%) |
Feb 28, 2006 | 14.73 | 15.47 | 14.60 | 14.97 | 380,460 | +0.24(+1.63%) |
Feb 27, 2006 | 14.70 | 14.75 | 14.50 | 14.73 | 267,299 | -0.01(-0.07%) |
Feb 24, 2006 | 14.69 | 14.80 | 14.36 | 14.74 | 149,161 | +0.00(+0.00%) |
Feb 23, 2006 | 14.70 | 14.81 | 14.11 | 14.74 | 205,002 | -0.02(-0.14%) |
Feb 22, 2006 | 14.90 | 15.09 | 14.55 | 14.76 | 187,605 | -0.07(-0.47%) |
Feb 21, 2006 | 15.09 | 15.15 | 14.45 | 14.83 | 246,051 | -0.26(-1.72%) |
Feb 17, 2006 | 14.92 | 15.09 | 14.09 | 15.09 | 346,418 | +0.21(+1.41%) |
Feb 16, 2006 | 15.19 | 15.23 | 14.52 | 14.88 | 383,600 | -0.24(-1.59%) |
Feb 15, 2006 | 15.45 | 15.48 | 15.00 | 15.12 | 507,137 | -0.31(-2.01%) |
Feb 14, 2006 | 14.94 | 15.48 | 14.77 | 15.43 | 673,914 | +0.71(+4.82%) |
Feb 13, 2006 | 14.62 | 14.81 | 14.39 | 14.72 | 396,044 | +0.23(+1.59%) |
Feb 10, 2006 | 14.40 | 14.60 | 14.00 | 14.49 | 565,454 | +0.48(+3.43%) |
Feb 09, 2006 | 13.98 | 14.38 | 13.87 | 14.01 | 420,835 | +0.25(+1.82%) |
Feb 08, 2006 | 13.80 | 14.20 | 13.58 | 13.76 | 373,973 | +0.19(+1.40%) |
Feb 07, 2006 | 13.75 | 14.50 | 13.49 | 13.57 | 506,908 | -0.24(-1.74%) |
Feb 06, 2006 | 14.53 | 14.65 | 13.57 | 13.81 | 795,398 | -0.52(-3.63%) |
Feb 03, 2006 | 15.06 | 15.19 | 13.95 | 14.33 | 1,420,928 | -1.07(-6.95%) |
Feb 02, 2006 | 15.17 | 16.25 | 14.99 | 15.40 | 2,916,322 | +0.95(+6.57%) |
Feb 01, 2006 | 13.14 | 15.00 | 12.96 | 14.45 | 2,709,201 | +1.40(+10.73%) |
Jan 31, 2006 | 12.97 | 13.49 | 12.89 | 13.05 | 9,334,300 | +2.76(+26.82%) |
Jan 30, 2006 | 10.18 | 10.46 | 10.08 | 10.29 | 976,768 | +0.05(+0.49%) |
Jan 27, 2006 | 10.52 | 10.52 | 10.00 | 10.24 | 82,660 | -0.31(-2.94%) |
Jan 26, 2006 | 10.91 | 10.91 | 10.40 | 10.55 | 59,439 | -0.36(-3.30%) |
Jan 25, 2006 | 10.05 | 11.41 | 9.880 | 10.91 | 139,656 | +0.82(+8.13%) |
Jan 24, 2006 | 9.950 | 10.09 | 9.600 | 10.09 | 37,223 | +0.16(+1.61%) |
Jan 23, 2006 | 10.40 | 10.40 | 9.904 | 9.930 | 45,903 | -0.46(-4.43%) |
Jan 20, 2006 | 10.93 | 10.93 | 10.37 | 10.39 | 65,676 | -0.47(-4.33%) |
Jan 19, 2006 | 10.86 | 11.00 | 10.77 | 10.86 | 87,475 | +0.09(+0.84%) |
Jan 18, 2006 | 10.83 | 10.90 | 10.60 | 10.77 | 102,207 | +0.03(+0.28%) |
Jan 17, 2006 | 11.00 | 11.01 | 10.50 | 10.74 | 68,661 | +0.03(+0.28%) |
Jan 13, 2006 | 10.64 | 10.84 | 10.64 | 10.71 | 134,235 | +0.00(+0.00%) |
Jan 12, 2006 | 10.69 | 10.89 | 10.56 | 10.71 | 90,600 | -0.09(-0.83%) |
Jan 11, 2006 | 10.99 | 11.03 | 10.68 | 10.80 | 79,364 | -0.19(-1.73%) |
Jan 10, 2006 | 10.70 | 10.99 | 10.49 | 10.99 | 19,354 | +0.30(+2.81%) |
Jan 09, 2006 | 10.50 | 10.85 | 10.48 | 10.69 | 123,135 | +0.23(+2.20%) |
Jan 06, 2006 | 10.07 | 10.75 | 9.970 | 10.46 | 238,870 | +0.45(+4.50%) |
Jan 05, 2006 | 10.05 | 10.06 | 9.960 | 10.01 | 38,846 | +0.04(+0.40%) |
Jan 04, 2006 | 10.13 | 10.13 | 9.910 | 9.970 | 54,216 | -0.02(-0.20%) |