Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 12.52 | 12.52 | 12.09 | 12.19 | 7,573,195 | -0.33(-2.67%) |
Mar 30, 2006 | 12.33 | 12.55 | 12.29 | 12.52 | 5,019,424 | +0.24(+1.95%) |
Mar 29, 2006 | 12.17 | 12.34 | 11.97 | 12.28 | 5,345,320 | +0.33(+2.73%) |
Mar 28, 2006 | 11.80 | 12.04 | 11.79 | 11.96 | 5,193,025 | +0.21(+1.83%) |
Mar 27, 2006 | 11.92 | 11.92 | 11.64 | 11.74 | 4,005,702 | -0.17(-1.45%) |
Mar 24, 2006 | 11.75 | 12.13 | 11.69 | 11.91 | 6,736,492 | +0.23(+1.98%) |
Mar 23, 2006 | 11.36 | 11.71 | 11.33 | 11.68 | 5,241,949 | +0.45(+4.05%) |
Mar 22, 2006 | 11.11 | 11.39 | 10.99 | 11.23 | 5,713,564 | +0.11(+1.03%) |
Mar 21, 2006 | 11.09 | 11.46 | 10.92 | 11.11 | 4,905,532 | -0.02(-0.17%) |
Mar 20, 2006 | 11.41 | 11.51 | 11.04 | 11.13 | 5,663,062 | -0.27(-2.40%) |
Mar 17, 2006 | 11.56 | 11.60 | 11.34 | 11.41 | 4,018,328 | -0.14(-1.20%) |
Mar 16, 2006 | 11.33 | 11.64 | 11.20 | 11.55 | 6,231,735 | +0.22(+1.95%) |
Mar 15, 2006 | 11.41 | 11.46 | 11.19 | 11.33 | 4,740,348 | -0.08(-0.73%) |
Mar 14, 2006 | 11.10 | 11.44 | 10.93 | 11.41 | 5,459,476 | +0.32(+2.92%) |
Mar 13, 2006 | 10.93 | 11.29 | 10.93 | 11.09 | 6,877,477 | +0.19(+1.78%) |
Mar 10, 2006 | 10.76 | 11.08 | 10.60 | 10.89 | 6,492,925 | +0.06(+0.53%) |
Mar 09, 2006 | 11.20 | 11.29 | 10.79 | 10.84 | 9,026,968 | -0.29(-2.63%) |
Mar 08, 2006 | 10.85 | 11.17 | 10.62 | 11.13 | 9,504,896 | +0.09(+0.79%) |
Mar 07, 2006 | 11.42 | 11.43 | 10.96 | 11.04 | 8,726,061 | -0.37(-3.22%) |
Mar 06, 2006 | 11.82 | 11.84 | 11.37 | 11.41 | 5,354,526 | -0.52(-4.35%) |
Mar 03, 2006 | 11.91 | 12.14 | 11.80 | 11.93 | 5,158,305 | +0.02(+0.13%) |
Mar 02, 2006 | 11.68 | 12.10 | 11.65 | 11.91 | 6,900,887 | +0.30(+2.60%) |
Mar 01, 2006 | 11.62 | 11.70 | 11.43 | 11.61 | 6,383,504 | +0.04(+0.31%) |
Feb 28, 2006 | 11.62 | 11.60 | 11.17 | 11.57 | 8,969,628 | -0.04(-0.38%) |
Feb 27, 2006 | 12.08 | 12.08 | 11.59 | 11.62 | 5,985,801 | -0.51(-4.20%) |
Feb 24, 2006 | 12.39 | 12.65 | 12.08 | 12.13 | 5,247,209 | -0.08(-0.64%) |
Feb 23, 2006 | 12.20 | 12.50 | 11.84 | 12.20 | 5,594,411 | -0.05(-0.39%) |
Feb 22, 2006 | 12.38 | 12.41 | 12.15 | 12.25 | 4,519,402 | -0.40(-3.20%) |
Feb 21, 2006 | 12.53 | 12.79 | 12.38 | 12.66 | 6,644,168 | +0.43(+3.55%) |
Feb 17, 2006 | 12.16 | 12.38 | 12.01 | 12.22 | 9,709,534 | +0.27(+2.29%) |
Feb 16, 2006 | 11.64 | 11.97 | 11.56 | 11.95 | 8,643,469 | +0.40(+3.47%) |
Feb 15, 2006 | 11.75 | 11.90 | 11.44 | 11.55 | 10,307,141 | -0.14(-1.20%) |
Feb 14, 2006 | 11.83 | 11.93 | 11.64 | 11.69 | 10,570,962 | -0.49(-4.01%) |
Feb 13, 2006 | 12.13 | 12.30 | 11.98 | 12.18 | 7,334,099 | +0.05(+0.41%) |
Feb 10, 2006 | 12.36 | 12.45 | 11.91 | 12.13 | 13,125,521 | -0.20(-1.60%) |
Feb 09, 2006 | 13.04 | 13.11 | 12.23 | 12.33 | 10,589,637 | -0.63(-4.83%) |
Feb 08, 2006 | 13.26 | 13.27 | 12.70 | 12.95 | 9,302,362 | -0.29(-2.15%) |
Feb 07, 2006 | 14.24 | 14.24 | 13.15 | 13.24 | 7,934,073 | -1.09(-7.58%) |
Feb 06, 2006 | 14.14 | 14.37 | 14.10 | 14.32 | 4,431,287 | +0.36(+2.59%) |
Feb 03, 2006 | 14.00 | 14.14 | 13.61 | 13.96 | 4,740,874 | +0.13(+0.95%) |
Feb 02, 2006 | 13.99 | 14.21 | 13.53 | 13.83 | 6,637,593 | -0.16(-1.13%) |
Feb 01, 2006 | 14.54 | 14.75 | 13.90 | 13.99 | 6,464,518 | -0.47(-3.27%) |
Jan 31, 2006 | 14.55 | 14.61 | 14.11 | 14.46 | 4,568,589 | -0.09(-0.61%) |
Jan 30, 2006 | 13.88 | 14.66 | 13.86 | 14.55 | 6,009,474 | +0.76(+5.54%) |
Jan 27, 2006 | 13.59 | 14.19 | 13.53 | 13.79 | 4,098,289 | +0.20(+1.44%) |
Jan 26, 2006 | 13.58 | 13.78 | 13.24 | 13.59 | 5,702,517 | +0.01(+0.08%) |
Jan 25, 2006 | 14.14 | 14.19 | 13.45 | 13.58 | 6,161,769 | -0.45(-3.23%) |
Jan 24, 2006 | 14.12 | 14.29 | 14.00 | 14.03 | 5,704,621 | -0.09(-0.61%) |
Jan 23, 2006 | 13.94 | 14.29 | 13.79 | 14.12 | 5,084,393 | +0.18(+1.27%) |
Jan 20, 2006 | 14.19 | 14.40 | 13.77 | 13.94 | 7,460,617 | -0.02(-0.14%) |
Jan 19, 2006 | 13.38 | 14.05 | 13.38 | 13.96 | 6,233,314 | +0.59(+4.44%) |
Jan 18, 2006 | 13.63 | 13.63 | 13.13 | 13.37 | 4,402,090 | -0.17(-1.25%) |
Jan 17, 2006 | 13.46 | 13.61 | 13.44 | 13.53 | 4,267,155 | +0.27(+2.01%) |
Jan 13, 2006 | 13.39 | 13.39 | 13.04 | 13.27 | 4,422,081 | +0.14(+1.06%) |
Jan 12, 2006 | 13.76 | 13.78 | 13.10 | 13.13 | 7,220,207 | -0.54(-3.94%) |
Jan 11, 2006 | 13.43 | 13.75 | 13.22 | 13.67 | 5,509,715 | +0.07(+0.49%) |
Jan 10, 2006 | 13.23 | 13.66 | 13.23 | 13.60 | 4,749,291 | +0.32(+2.40%) |
Jan 09, 2006 | 13.43 | 13.43 | 13.05 | 13.28 | 4,571,482 | -0.15(-1.09%) |
Jan 06, 2006 | 13.12 | 13.44 | 13.00 | 13.43 | 4,193,506 | +0.52(+4.02%) |
Jan 05, 2006 | 13.28 | 13.28 | 12.80 | 12.91 | 7,780,463 | -0.37(-2.76%) |
Jan 04, 2006 | 12.87 | 13.35 | 12.72 | 13.28 | 8,826,802 | +0.39(+2.99%) |