Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.80 | 13.82 | 13.52 | 13.58 | 3,289,705 | -0.27(-1.98%) |
Mar 30, 2006 | 13.73 | 13.91 | 13.70 | 13.86 | 2,637,022 | +0.07(+0.52%) |
Mar 29, 2006 | 13.70 | 13.86 | 13.68 | 13.78 | 2,414,224 | +0.09(+0.62%) |
Mar 28, 2006 | 13.70 | 13.81 | 13.69 | 13.70 | 2,172,834 | -0.09(-0.65%) |
Mar 27, 2006 | 13.66 | 13.83 | 13.66 | 13.79 | 1,822,129 | +0.15(+1.12%) |
Mar 24, 2006 | 13.61 | 13.69 | 13.61 | 13.64 | 1,419,491 | +0.00(+0.03%) |
Mar 23, 2006 | 13.67 | 13.68 | 13.54 | 13.63 | 1,937,855 | -0.09(-0.62%) |
Mar 22, 2006 | 13.56 | 13.74 | 13.56 | 13.72 | 2,760,121 | +0.10(+0.73%) |
Mar 21, 2006 | 13.80 | 13.82 | 13.56 | 13.62 | 2,227,331 | -0.14(-1.03%) |
Mar 20, 2006 | 13.78 | 13.86 | 13.69 | 13.76 | 2,055,505 | -0.02(-0.15%) |
Mar 17, 2006 | 13.81 | 13.83 | 13.69 | 13.78 | 4,285,401 | +0.03(+0.21%) |
Mar 16, 2006 | 13.62 | 13.86 | 13.62 | 13.75 | 3,876,351 | +0.13(+0.97%) |
Mar 15, 2006 | 13.29 | 13.62 | 13.28 | 13.62 | 4,357,850 | +0.39(+2.92%) |
Mar 14, 2006 | 13.15 | 13.27 | 13.13 | 13.23 | 2,156,805 | +0.09(+0.66%) |
Mar 13, 2006 | 13.23 | 13.29 | 13.08 | 13.15 | 2,564,572 | -0.11(-0.85%) |
Mar 10, 2006 | 13.15 | 13.42 | 13.14 | 13.26 | 4,846,081 | +0.20(+1.52%) |
Mar 09, 2006 | 12.99 | 13.11 | 12.95 | 13.06 | 2,651,447 | +0.00(+0.00%) |
Mar 08, 2006 | 12.84 | 13.12 | 12.83 | 13.06 | 3,437,168 | +0.22(+1.70%) |
Mar 07, 2006 | 12.69 | 12.89 | 12.69 | 12.84 | 2,159,370 | +0.15(+1.17%) |
Mar 06, 2006 | 12.83 | 12.87 | 12.68 | 12.69 | 1,758,014 | -0.15(-1.17%) |
Mar 03, 2006 | 12.76 | 12.95 | 12.76 | 12.84 | 2,339,531 | +0.02(+0.17%) |
Mar 02, 2006 | 12.75 | 12.83 | 12.73 | 12.82 | 1,825,655 | +0.05(+0.37%) |
Mar 01, 2006 | 12.74 | 12.80 | 12.69 | 12.77 | 1,567,274 | +0.01(+0.08%) |
Feb 28, 2006 | 12.86 | 12.87 | 12.74 | 12.76 | 3,705,166 | -0.10(-0.75%) |
Feb 27, 2006 | 12.66 | 12.98 | 12.66 | 12.86 | 3,552,254 | -0.09(-0.71%) |
Feb 24, 2006 | 12.86 | 13.00 | 12.84 | 12.95 | 2,122,184 | +0.06(+0.49%) |
Feb 23, 2006 | 12.69 | 12.90 | 12.65 | 12.89 | 2,508,152 | +0.16(+1.26%) |
Feb 22, 2006 | 12.59 | 12.74 | 12.56 | 12.73 | 2,373,512 | +0.19(+1.52%) |
Feb 21, 2006 | 12.74 | 12.79 | 12.53 | 12.54 | 2,120,581 | -0.17(-1.33%) |
Feb 17, 2006 | 12.64 | 12.71 | 12.56 | 12.71 | 2,225,087 | +0.07(+0.53%) |
Feb 16, 2006 | 12.53 | 12.64 | 12.49 | 12.64 | 1,984,017 | -0.10(-0.77%) |
Feb 15, 2006 | 12.64 | 12.76 | 12.63 | 12.74 | 2,006,457 | +0.09(+0.68%) |
Feb 14, 2006 | 12.46 | 12.74 | 12.43 | 12.65 | 3,454,800 | +0.21(+1.67%) |
Feb 13, 2006 | 12.61 | 12.64 | 12.36 | 12.45 | 3,855,835 | -0.41(-3.19%) |
Feb 10, 2006 | 12.76 | 12.90 | 12.70 | 12.86 | 2,322,541 | +0.11(+0.88%) |
Feb 09, 2006 | 12.62 | 12.81 | 12.61 | 12.74 | 4,287,966 | +0.16(+1.24%) |
Feb 08, 2006 | 12.34 | 12.60 | 12.17 | 12.59 | 4,845,119 | +0.14(+1.10%) |
Feb 07, 2006 | 12.42 | 12.63 | 12.41 | 12.45 | 3,850,385 | +0.05(+0.39%) |
Feb 06, 2006 | 12.56 | 12.56 | 12.35 | 12.40 | 3,067,549 | -0.21(-1.68%) |
Feb 03, 2006 | 12.58 | 12.74 | 12.52 | 12.61 | 2,888,029 | -0.04(-0.30%) |
Feb 02, 2006 | 12.48 | 12.69 | 12.44 | 12.65 | 4,076,709 | -0.09(-0.73%) |
Feb 01, 2006 | 12.60 | 12.78 | 12.57 | 12.74 | 5,199,030 | +0.10(+0.80%) |
Jan 31, 2006 | 12.35 | 12.66 | 12.32 | 12.64 | 5,220,829 | +0.24(+1.97%) |
Jan 30, 2006 | 12.27 | 12.41 | 12.20 | 12.40 | 3,177,505 | +0.12(+1.02%) |
Jan 27, 2006 | 12.09 | 12.31 | 12.07 | 12.27 | 5,999,177 | +0.53(+4.52%) |
Jan 26, 2006 | 11.62 | 11.82 | 11.70 | 11.74 | 2,081,150 | +0.12(+1.07%) |
Jan 25, 2006 | 11.64 | 11.71 | 11.55 | 11.62 | 1,829,502 | +0.06(+0.53%) |
Jan 24, 2006 | 11.59 | 11.65 | 11.50 | 11.56 | 2,964,646 | +0.07(+0.63%) |
Jan 23, 2006 | 11.69 | 11.73 | 11.49 | 11.49 | 2,608,811 | -0.16(-1.39%) |
Jan 20, 2006 | 11.85 | 11.85 | 11.64 | 11.65 | 3,588,799 | -0.26(-2.22%) |
Jan 19, 2006 | 11.98 | 12.00 | 11.75 | 11.91 | 2,888,350 | -0.03(-0.24%) |
Jan 18, 2006 | 11.92 | 12.15 | 11.92 | 11.94 | 3,643,937 | +0.03(+0.24%) |
Jan 17, 2006 | 11.87 | 11.92 | 11.81 | 11.91 | 2,300,742 | +0.02(+0.15%) |
Jan 13, 2006 | 11.75 | 11.93 | 11.75 | 11.89 | 3,388,442 | -0.08(-0.68%) |
Jan 12, 2006 | 11.93 | 12.04 | 11.91 | 11.98 | 2,612,338 | -0.01(-0.09%) |
Jan 11, 2006 | 12.03 | 12.08 | 11.93 | 11.99 | 2,680,299 | -0.01(-0.10%) |
Jan 10, 2006 | 11.98 | 12.06 | 11.96 | 12.00 | 1,963,501 | -0.00(-0.02%) |
Jan 09, 2006 | 12.16 | 12.18 | 11.97 | 12.00 | 3,094,798 | -0.16(-1.35%) |
Jan 06, 2006 | 12.18 | 12.21 | 12.08 | 12.16 | 2,900,211 | +0.05(+0.39%) |
Jan 05, 2006 | 11.96 | 12.18 | 11.95 | 12.12 | 3,502,886 | +0.18(+1.49%) |
Jan 04, 2006 | 11.73 | 11.96 | 11.72 | 11.94 | 3,878,275 | +0.26(+2.25%) |