Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 12.13 | 12.13 | 12.00 | 12.04 | 289,890 | -0.06(-0.53%) |
Mar 30, 2006 | 12.27 | 12.27 | 12.00 | 12.10 | 284,424 | -0.15(-1.25%) |
Mar 29, 2006 | 12.35 | 12.35 | 11.99 | 12.25 | 342,527 | +0.22(+1.86%) |
Mar 28, 2006 | 12.10 | 12.16 | 12.01 | 12.03 | 216,949 | -0.07(-0.58%) |
Mar 27, 2006 | 12.06 | 12.12 | 11.99 | 12.10 | 173,059 | +0.05(+0.42%) |
Mar 24, 2006 | 12.07 | 12.13 | 12.00 | 12.05 | 121,048 | -0.01(-0.05%) |
Mar 23, 2006 | 12.10 | 12.18 | 12.01 | 12.06 | 308,165 | +0.01(+0.05%) |
Mar 22, 2006 | 11.68 | 12.06 | 11.59 | 12.05 | 373,921 | +0.36(+3.07%) |
Mar 21, 2006 | 11.81 | 11.84 | 11.66 | 11.69 | 240,222 | -0.17(-1.40%) |
Mar 20, 2006 | 11.81 | 11.90 | 11.75 | 11.86 | 188,991 | -0.01(-0.11%) |
Mar 17, 2006 | 11.87 | 11.90 | 11.72 | 11.87 | 717,074 | +0.00(+0.00%) |
Mar 16, 2006 | 11.90 | 11.99 | 11.84 | 11.87 | 116,050 | -0.07(-0.59%) |
Mar 15, 2006 | 11.91 | 11.95 | 11.85 | 11.94 | 176,183 | +0.01(+0.05%) |
Mar 14, 2006 | 11.79 | 11.97 | 11.67 | 11.93 | 164,157 | +0.11(+0.92%) |
Mar 13, 2006 | 11.84 | 11.93 | 11.80 | 11.83 | 177,745 | +0.02(+0.16%) |
Mar 10, 2006 | 11.79 | 11.82 | 11.61 | 11.81 | 218,980 | +0.08(+0.71%) |
Mar 09, 2006 | 11.69 | 11.77 | 11.69 | 11.72 | 169,467 | +0.04(+0.33%) |
Mar 08, 2006 | 11.58 | 11.71 | 11.56 | 11.68 | 251,936 | +0.04(+0.38%) |
Mar 07, 2006 | 11.61 | 11.72 | 11.60 | 11.64 | 186,648 | -0.06(-0.55%) |
Mar 06, 2006 | 11.78 | 11.79 | 11.65 | 11.70 | 162,282 | -0.12(-1.03%) |
Mar 03, 2006 | 11.91 | 12.04 | 11.81 | 11.83 | 423,590 | -0.12(-1.02%) |
Mar 02, 2006 | 12.04 | 12.09 | 11.91 | 11.95 | 320,816 | -0.12(-0.96%) |
Mar 01, 2006 | 11.97 | 12.19 | 11.95 | 12.06 | 497,625 | +0.12(+1.02%) |
Feb 28, 2006 | 12.21 | 12.17 | 11.93 | 11.94 | 540,421 | -0.27(-2.20%) |
Feb 27, 2006 | 12.18 | 12.29 | 12.17 | 12.21 | 225,696 | +0.03(+0.21%) |
Feb 24, 2006 | 12.18 | 12.21 | 12.13 | 12.18 | 201,174 | -0.03(-0.26%) |
Feb 23, 2006 | 12.20 | 12.31 | 12.03 | 12.22 | 174,465 | -0.05(-0.42%) |
Feb 22, 2006 | 12.23 | 12.27 | 12.14 | 12.27 | 212,263 | +0.04(+0.31%) |
Feb 21, 2006 | 12.30 | 12.30 | 12.11 | 12.23 | 247,719 | -0.06(-0.47%) |
Feb 17, 2006 | 12.40 | 12.40 | 12.23 | 12.29 | 190,084 | -0.10(-0.78%) |
Feb 16, 2006 | 12.22 | 12.38 | 12.15 | 12.38 | 212,888 | +0.17(+1.36%) |
Feb 15, 2006 | 12.17 | 12.22 | 12.11 | 12.22 | 167,280 | +0.01(+0.10%) |
Feb 14, 2006 | 11.98 | 12.27 | 11.95 | 12.20 | 249,437 | +0.26(+2.14%) |
Feb 13, 2006 | 11.90 | 12.06 | 11.87 | 11.95 | 215,543 | -0.02(-0.16%) |
Feb 10, 2006 | 11.86 | 12.06 | 11.86 | 11.97 | 365,799 | +0.07(+0.59%) |
Feb 09, 2006 | 12.16 | 12.47 | 11.87 | 11.90 | 419,373 | -0.19(-1.59%) |
Feb 08, 2006 | 12.07 | 12.16 | 12.03 | 12.09 | 179,776 | +0.00(+0.00%) |
Feb 07, 2006 | 12.15 | 12.28 | 11.99 | 12.09 | 256,309 | -0.12(-1.00%) |
Feb 06, 2006 | 12.21 | 12.29 | 12.09 | 12.21 | 293,327 | +0.01(+0.05%) |
Feb 03, 2006 | 12.18 | 12.34 | 12.17 | 12.20 | 278,645 | -0.04(-0.31%) |
Feb 02, 2006 | 12.47 | 12.52 | 12.20 | 12.24 | 290,671 | -0.30(-2.40%) |
Feb 01, 2006 | 12.48 | 12.61 | 12.48 | 12.54 | 242,565 | +0.00(+0.00%) |
Jan 31, 2006 | 12.50 | 12.56 | 12.42 | 12.54 | 213,357 | -0.04(-0.31%) |
Jan 30, 2006 | 12.71 | 12.74 | 12.57 | 12.58 | 285,517 | -0.13(-1.01%) |
Jan 27, 2006 | 12.80 | 12.98 | 12.68 | 12.71 | 345,495 | -0.09(-0.70%) |
Jan 26, 2006 | 12.60 | 12.80 | 12.60 | 12.80 | 234,755 | +0.26(+2.09%) |
Jan 25, 2006 | 12.55 | 12.59 | 12.45 | 12.54 | 321,441 | +0.01(+0.10%) |
Jan 24, 2006 | 12.31 | 12.55 | 12.31 | 12.52 | 307,228 | +0.24(+1.93%) |
Jan 23, 2006 | 12.23 | 12.32 | 12.20 | 12.29 | 193,364 | +0.02(+0.16%) |
Jan 20, 2006 | 12.55 | 12.55 | 12.25 | 12.27 | 170,560 | -0.20(-1.59%) |
Jan 19, 2006 | 12.33 | 12.49 | 12.27 | 12.47 | 308,477 | +0.17(+1.41%) |
Jan 18, 2006 | 12.32 | 12.40 | 12.24 | 12.29 | 211,639 | -0.10(-0.78%) |
Jan 17, 2006 | 12.42 | 12.47 | 12.38 | 12.39 | 217,418 | -0.10(-0.77%) |
Jan 13, 2006 | 12.46 | 12.54 | 12.44 | 12.48 | 364,394 | +0.06(+0.52%) |
Jan 12, 2006 | 12.44 | 12.60 | 12.38 | 12.42 | 299,731 | -0.10(-0.77%) |
Jan 11, 2006 | 12.71 | 12.75 | 12.45 | 12.52 | 378,139 | -0.19(-1.51%) |
Jan 10, 2006 | 12.56 | 12.79 | 12.56 | 12.71 | 232,568 | +0.08(+0.66%) |
Jan 09, 2006 | 12.55 | 12.73 | 12.54 | 12.63 | 1,443,363 | +0.12(+0.92%) |
Jan 06, 2006 | 12.36 | 12.59 | 12.26 | 12.51 | 1,018,991 | +0.25(+2.04%) |
Jan 05, 2006 | 12.16 | 12.33 | 12.14 | 12.26 | 4,574,841 | +0.10(+0.79%) |
Jan 04, 2006 | 12.30 | 12.41 | 12.11 | 12.16 | 413,750 | -0.15(-1.20%) |