Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.89 | 14.06 | 13.81 | 13.97 | 1,042,898 | +0.18(+1.30%) |
Mar 30, 2006 | 14.00 | 14.07 | 13.68 | 13.79 | 804,921 | -0.20(-1.42%) |
Mar 29, 2006 | 13.98 | 14.12 | 13.84 | 13.99 | 1,000,110 | +0.07(+0.51%) |
Mar 28, 2006 | 14.00 | 14.01 | 13.79 | 13.91 | 1,381,199 | -0.13(-0.90%) |
Mar 27, 2006 | 14.05 | 14.06 | 13.98 | 14.04 | 855,285 | -0.06(-0.43%) |
Mar 24, 2006 | 14.13 | 14.13 | 13.85 | 14.10 | 1,198,212 | -0.01(-0.06%) |
Mar 23, 2006 | 14.01 | 14.23 | 13.94 | 14.11 | 1,810,680 | +0.13(+0.96%) |
Mar 22, 2006 | 13.70 | 14.03 | 13.63 | 13.97 | 1,658,206 | +0.24(+1.72%) |
Mar 21, 2006 | 13.64 | 13.79 | 13.63 | 13.74 | 1,625,294 | -0.04(-0.29%) |
Mar 20, 2006 | 13.58 | 13.86 | 13.48 | 13.78 | 1,547,475 | +0.27(+1.98%) |
Mar 17, 2006 | 13.43 | 13.67 | 13.32 | 13.51 | 2,437,806 | +0.14(+1.02%) |
Mar 16, 2006 | 13.29 | 13.72 | 13.19 | 13.37 | 1,919,154 | +0.18(+1.36%) |
Mar 15, 2006 | 13.12 | 13.31 | 12.97 | 13.20 | 1,234,535 | +0.15(+1.15%) |
Mar 14, 2006 | 13.01 | 13.11 | 12.84 | 13.05 | 914,151 | +0.06(+0.45%) |
Mar 13, 2006 | 13.13 | 13.35 | 12.92 | 12.99 | 837,677 | -0.19(-1.42%) |
Mar 10, 2006 | 13.03 | 13.21 | 12.98 | 13.17 | 1,024,829 | +0.11(+0.84%) |
Mar 09, 2006 | 13.03 | 13.20 | 12.97 | 13.07 | 1,408,031 | +0.11(+0.88%) |
Mar 08, 2006 | 12.95 | 13.15 | 12.94 | 12.95 | 1,367,927 | -0.05(-0.37%) |
Mar 07, 2006 | 13.13 | 13.15 | 12.94 | 13.00 | 1,435,481 | -0.15(-1.12%) |
Mar 06, 2006 | 13.21 | 13.33 | 13.00 | 13.15 | 966,709 | -0.00(-0.02%) |
Mar 03, 2006 | 13.08 | 13.31 | 13.00 | 13.15 | 1,423,312 | -0.03(-0.26%) |
Mar 02, 2006 | 13.47 | 13.51 | 13.05 | 13.18 | 1,936,097 | -0.38(-2.82%) |
Mar 01, 2006 | 13.27 | 13.57 | 13.25 | 13.57 | 1,571,135 | +0.27(+1.99%) |
Feb 28, 2006 | 13.26 | 13.39 | 13.22 | 13.30 | 2,966,798 | +0.04(+0.29%) |
Feb 27, 2006 | 13.16 | 13.31 | 13.07 | 13.26 | 2,136,061 | +0.14(+1.04%) |
Feb 24, 2006 | 13.00 | 13.16 | 12.97 | 13.13 | 1,412,748 | +0.10(+0.78%) |
Feb 23, 2006 | 13.05 | 13.16 | 12.96 | 13.03 | 1,690,425 | -0.04(-0.32%) |
Feb 22, 2006 | 12.89 | 13.15 | 12.84 | 13.07 | 1,301,400 | +0.21(+1.62%) |
Feb 21, 2006 | 12.99 | 12.99 | 12.63 | 12.86 | 1,202,914 | -0.04(-0.33%) |
Feb 17, 2006 | 12.91 | 13.00 | 12.81 | 12.90 | 1,363,510 | +0.04(+0.29%) |
Feb 16, 2006 | 12.88 | 12.90 | 12.72 | 12.86 | 1,209,336 | -0.01(-0.07%) |
Feb 15, 2006 | 12.78 | 12.97 | 12.61 | 12.87 | 1,133,803 | +0.06(+0.46%) |
Feb 14, 2006 | 12.55 | 12.89 | 12.40 | 12.81 | 1,740,537 | +0.28(+2.25%) |
Feb 13, 2006 | 12.47 | 12.73 | 12.32 | 12.53 | 1,251,145 | -0.02(-0.15%) |
Feb 10, 2006 | 12.55 | 12.67 | 12.34 | 12.55 | 1,627,493 | +0.01(+0.10%) |
Feb 09, 2006 | 12.88 | 12.88 | 12.53 | 12.54 | 2,071,228 | -0.38(-2.95%) |
Feb 08, 2006 | 13.03 | 13.03 | 12.77 | 12.92 | 1,848,584 | -0.14(-1.05%) |
Feb 07, 2006 | 13.26 | 13.37 | 12.94 | 13.05 | 2,747,479 | -0.28(-2.08%) |
Feb 06, 2006 | 13.33 | 13.55 | 12.92 | 13.33 | 3,084,411 | +0.01(+0.05%) |
Feb 03, 2006 | 12.89 | 13.44 | 12.79 | 13.33 | 4,874,310 | +0.29(+2.25%) |
Feb 02, 2006 | 12.21 | 13.44 | 12.07 | 13.03 | 19,446,418 | +2.37(+22.18%) |
Feb 01, 2006 | 10.71 | 10.76 | 10.62 | 10.67 | 1,944,163 | -0.09(-0.80%) |
Jan 31, 2006 | 10.89 | 10.94 | 10.67 | 10.75 | 2,387,983 | -0.17(-1.56%) |
Jan 30, 2006 | 10.87 | 10.95 | 10.83 | 10.92 | 804,527 | +0.04(+0.37%) |
Jan 27, 2006 | 10.79 | 10.93 | 10.72 | 10.88 | 1,799,208 | +0.10(+0.90%) |
Jan 26, 2006 | 10.70 | 10.84 | 10.70 | 10.79 | 1,937,475 | +0.14(+1.31%) |
Jan 25, 2006 | 10.56 | 10.65 | 10.51 | 10.65 | 4,526,063 | +0.14(+1.30%) |
Jan 24, 2006 | 10.35 | 10.59 | 10.35 | 10.51 | 1,760,259 | +0.24(+2.32%) |
Jan 23, 2006 | 10.41 | 10.42 | 10.21 | 10.27 | 2,766,626 | -0.09(-0.85%) |
Jan 20, 2006 | 10.60 | 10.60 | 10.33 | 10.36 | 1,844,589 | -0.21(-1.99%) |
Jan 19, 2006 | 10.60 | 10.66 | 10.51 | 10.57 | 1,438,559 | -0.01(-0.06%) |
Jan 18, 2006 | 10.72 | 10.73 | 10.49 | 10.58 | 2,484,279 | -0.18(-1.70%) |
Jan 17, 2006 | 11.04 | 11.04 | 10.73 | 10.76 | 1,502,018 | -0.31(-2.83%) |
Jan 13, 2006 | 11.19 | 11.30 | 11.08 | 11.08 | 631,776 | -0.11(-1.02%) |
Jan 12, 2006 | 11.31 | 11.43 | 11.08 | 11.19 | 1,510,008 | -0.16(-1.45%) |
Jan 11, 2006 | 11.51 | 11.75 | 11.24 | 11.35 | 2,165,928 | -0.22(-1.91%) |
Jan 10, 2006 | 11.32 | 11.60 | 11.32 | 11.57 | 1,086,911 | +0.17(+1.51%) |
Jan 09, 2006 | 11.11 | 11.55 | 11.07 | 11.40 | 1,218,983 | +0.31(+2.79%) |
Jan 06, 2006 | 11.09 | 11.19 | 10.88 | 11.09 | 993,157 | +0.01(+0.10%) |
Jan 05, 2006 | 11.17 | 11.24 | 11.04 | 11.08 | 1,217,406 | -0.00(-0.04%) |
Jan 04, 2006 | 11.35 | 11.36 | 11.06 | 11.09 | 1,420,581 | -0.18(-1.63%) |