Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.72 | 13.98 | 13.60 | 13.98 | 40,991 | +0.25(+1.81%) |
Mar 30, 2006 | 13.62 | 13.73 | 13.62 | 13.73 | 27,661 | +0.04(+0.33%) |
Mar 29, 2006 | 13.42 | 13.73 | 13.42 | 13.68 | 59,987 | -0.02(-0.11%) |
Mar 28, 2006 | 13.53 | 13.72 | 13.53 | 13.70 | 82,983 | +0.17(+1.29%) |
Mar 27, 2006 | 13.48 | 13.56 | 13.45 | 13.52 | 71,652 | +0.09(+0.67%) |
Mar 24, 2006 | 13.44 | 13.46 | 13.20 | 13.43 | 57,321 | +0.02(+0.16%) |
Mar 23, 2006 | 13.25 | 13.41 | 13.19 | 13.41 | 98,313 | +0.30(+2.29%) |
Mar 22, 2006 | 12.92 | 13.13 | 12.92 | 13.11 | 74,651 | +0.25(+1.91%) |
Mar 21, 2006 | 12.78 | 13.05 | 12.75 | 12.87 | 141,304 | +0.14(+1.13%) |
Mar 20, 2006 | 12.83 | 12.89 | 12.71 | 12.72 | 61,320 | -0.35(-2.71%) |
Mar 17, 2006 | 13.26 | 13.35 | 12.80 | 13.08 | 106,311 | -0.19(-1.40%) |
Mar 16, 2006 | 12.92 | 13.29 | 12.91 | 13.26 | 91,314 | +0.21(+1.61%) |
Mar 15, 2006 | 13.35 | 13.35 | 13.02 | 13.05 | 149,969 | -0.30(-2.23%) |
Mar 14, 2006 | 13.35 | 13.35 | 13.23 | 13.35 | 32,326 | +0.17(+1.25%) |
Mar 13, 2006 | 13.13 | 13.35 | 12.98 | 13.18 | 51,322 | +0.27(+2.07%) |
Mar 10, 2006 | 12.80 | 12.92 | 12.73 | 12.92 | 42,324 | +0.14(+1.13%) |
Mar 09, 2006 | 12.57 | 12.85 | 12.57 | 12.77 | 76,651 | +0.27(+2.16%) |
Mar 08, 2006 | 12.48 | 12.52 | 12.17 | 12.50 | 155,968 | -0.14(-1.07%) |
Mar 07, 2006 | 12.86 | 12.86 | 12.51 | 12.64 | 53,655 | -0.22(-1.70%) |
Mar 06, 2006 | 13.07 | 13.07 | 12.79 | 12.86 | 53,655 | -0.27(-2.06%) |
Mar 03, 2006 | 13.10 | 13.18 | 13.02 | 13.13 | 41,991 | -0.04(-0.34%) |
Mar 02, 2006 | 13.32 | 13.32 | 13.02 | 13.17 | 84,982 | -0.18(-1.33%) |
Mar 01, 2006 | 13.41 | 13.43 | 13.32 | 13.35 | 48,990 | -0.05(-0.36%) |
Feb 28, 2006 | 13.65 | 13.59 | 13.36 | 13.40 | 64,653 | -0.26(-1.87%) |
Feb 27, 2006 | 13.95 | 13.97 | 13.58 | 13.65 | 66,319 | -0.23(-1.62%) |
Feb 24, 2006 | 13.77 | 14.04 | 13.77 | 13.88 | 49,656 | +0.05(+0.39%) |
Feb 23, 2006 | 14.06 | 14.06 | 13.77 | 13.82 | 72,985 | -0.19(-1.35%) |
Feb 22, 2006 | 14.10 | 14.12 | 13.90 | 14.01 | 54,988 | -0.09(-0.64%) |
Feb 21, 2006 | 14.16 | 14.18 | 13.96 | 14.10 | 63,987 | +0.15(+1.08%) |
Feb 17, 2006 | 13.52 | 14.10 | 13.49 | 13.95 | 176,964 | +0.49(+3.63%) |
Feb 16, 2006 | 12.78 | 13.55 | 12.77 | 13.46 | 107,644 | +0.76(+5.95%) |
Feb 15, 2006 | 12.61 | 13.07 | 12.61 | 12.71 | 116,309 | +0.11(+0.88%) |
Feb 14, 2006 | 12.75 | 12.77 | 12.47 | 12.60 | 139,305 | -0.28(-2.14%) |
Feb 13, 2006 | 12.86 | 12.92 | 12.64 | 12.87 | 63,987 | -0.22(-1.72%) |
Feb 10, 2006 | 13.22 | 13.22 | 12.88 | 13.10 | 141,304 | -0.07(-0.52%) |
Feb 09, 2006 | 13.71 | 13.72 | 13.13 | 13.17 | 155,635 | -0.49(-3.56%) |
Feb 08, 2006 | 13.85 | 13.88 | 13.58 | 13.65 | 53,655 | -0.23(-1.62%) |
Feb 07, 2006 | 14.06 | 14.06 | 13.66 | 13.88 | 65,320 | -0.24(-1.70%) |
Feb 06, 2006 | 14.12 | 14.18 | 14.08 | 14.12 | 44,657 | +0.01(+0.06%) |
Feb 03, 2006 | 14.10 | 14.21 | 14.10 | 14.11 | 22,995 | -0.02(-0.17%) |
Feb 02, 2006 | 14.28 | 14.28 | 14.01 | 14.13 | 73,318 | -0.20(-1.36%) |
Feb 01, 2006 | 14.31 | 14.40 | 14.25 | 14.33 | 28,994 | -0.06(-0.42%) |
Jan 31, 2006 | 14.13 | 14.39 | 14.10 | 14.39 | 44,657 | +0.22(+1.52%) |
Jan 30, 2006 | 14.10 | 14.32 | 14.04 | 14.17 | 65,986 | +0.02(+0.17%) |
Jan 27, 2006 | 14.13 | 14.25 | 14.10 | 14.15 | 31,327 | -0.03(-0.21%) |
Jan 26, 2006 | 14.30 | 14.30 | 14.10 | 14.18 | 73,651 | -0.09(-0.63%) |
Jan 25, 2006 | 14.37 | 14.41 | 14.25 | 14.27 | 111,310 | -0.08(-0.52%) |
Jan 24, 2006 | 14.36 | 14.39 | 14.29 | 14.34 | 48,656 | -0.02(-0.13%) |
Jan 23, 2006 | 14.40 | 14.40 | 14.25 | 14.36 | 33,326 | +0.02(+0.12%) |
Jan 20, 2006 | 14.29 | 14.48 | 14.27 | 14.34 | 88,982 | +0.12(+0.83%) |
Jan 19, 2006 | 14.12 | 14.45 | 14.04 | 14.23 | 87,315 | +0.10(+0.70%) |
Jan 18, 2006 | 14.31 | 14.35 | 14.08 | 14.13 | 38,658 | -0.11(-0.78%) |
Jan 17, 2006 | 14.10 | 14.32 | 14.10 | 14.24 | 50,323 | +0.20(+1.43%) |
Jan 13, 2006 | 14.01 | 14.07 | 13.95 | 14.04 | 22,662 | +0.06(+0.43%) |
Jan 12, 2006 | 14.02 | 14.08 | 13.95 | 13.98 | 36,992 | -0.04(-0.26%) |
Jan 11, 2006 | 13.80 | 14.14 | 13.80 | 14.01 | 83,983 | +0.24(+1.74%) |
Jan 10, 2006 | 13.65 | 13.85 | 13.65 | 13.77 | 62,987 | -0.00(-0.02%) |
Jan 09, 2006 | 13.98 | 14.06 | 13.77 | 13.78 | 56,988 | -0.21(-1.50%) |
Jan 06, 2006 | 14.24 | 14.46 | 13.77 | 13.99 | 186,962 | -0.35(-2.41%) |
Jan 05, 2006 | 14.67 | 14.67 | 14.30 | 14.33 | 40,658 | -0.34(-2.33%) |
Jan 04, 2006 | 14.58 | 14.85 | 14.43 | 14.67 | 37,325 | +0.03(+0.20%) |