Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.14 | 14.14 | 13.77 | 13.89 | 237,141 | -0.21(-1.51%) |
Mar 30, 2006 | 14.14 | 14.39 | 13.81 | 14.10 | 625,360 | -0.04(-0.27%) |
Mar 29, 2006 | 13.66 | 14.17 | 13.65 | 14.14 | 205,232 | +0.57(+4.20%) |
Mar 28, 2006 | 13.54 | 13.80 | 13.32 | 13.57 | 204,335 | -0.06(-0.43%) |
Mar 27, 2006 | 14.00 | 14.00 | 13.52 | 13.63 | 183,128 | -0.38(-2.69%) |
Mar 24, 2006 | 13.42 | 14.00 | 13.42 | 14.00 | 292,770 | +0.60(+4.47%) |
Mar 23, 2006 | 12.58 | 13.47 | 12.51 | 13.40 | 302,368 | +0.91(+7.26%) |
Mar 22, 2006 | 12.51 | 12.55 | 12.31 | 12.50 | 112,145 | +0.13(+1.02%) |
Mar 21, 2006 | 12.65 | 12.72 | 12.29 | 12.37 | 209,854 | -0.28(-2.21%) |
Mar 20, 2006 | 12.74 | 12.80 | 12.31 | 12.65 | 279,586 | +0.08(+0.61%) |
Mar 17, 2006 | 12.69 | 12.69 | 12.24 | 12.57 | 396,630 | -0.02(-0.15%) |
Mar 16, 2006 | 12.80 | 12.83 | 12.51 | 12.59 | 190,985 | -0.07(-0.53%) |
Mar 15, 2006 | 12.55 | 12.75 | 12.47 | 12.66 | 280,628 | +0.19(+1.55%) |
Mar 14, 2006 | 12.90 | 12.90 | 12.40 | 12.47 | 370,384 | -0.36(-2.79%) |
Mar 13, 2006 | 12.91 | 13.31 | 12.80 | 12.82 | 260,552 | -0.09(-0.67%) |
Mar 10, 2006 | 13.67 | 13.83 | 12.75 | 12.91 | 910,889 | -1.43(-9.97%) |
Mar 09, 2006 | 14.58 | 14.67 | 14.29 | 14.34 | 298,312 | -0.36(-2.43%) |
Mar 08, 2006 | 14.29 | 14.71 | 14.15 | 14.70 | 184,949 | +0.48(+3.40%) |
Mar 07, 2006 | 14.38 | 14.59 | 14.19 | 14.22 | 154,604 | -0.31(-2.13%) |
Mar 06, 2006 | 14.83 | 14.87 | 14.05 | 14.52 | 264,068 | -0.20(-1.38%) |
Mar 03, 2006 | 14.53 | 15.05 | 14.41 | 14.73 | 309,572 | +0.02(+0.13%) |
Mar 02, 2006 | 14.68 | 14.73 | 14.29 | 14.71 | 283,110 | +0.03(+0.20%) |
Mar 01, 2006 | 13.71 | 14.73 | 13.71 | 14.68 | 371,747 | +0.97(+7.04%) |
Feb 28, 2006 | 14.24 | 14.41 | 13.63 | 13.71 | 272,028 | -0.53(-3.73%) |
Feb 27, 2006 | 14.49 | 14.49 | 13.96 | 14.24 | 436,832 | -0.05(-0.34%) |
Feb 24, 2006 | 13.51 | 14.29 | 13.33 | 14.29 | 664,478 | +0.78(+5.79%) |
Feb 23, 2006 | 12.65 | 13.54 | 12.55 | 13.51 | 380,023 | +0.91(+7.20%) |
Feb 22, 2006 | 12.49 | 12.65 | 12.41 | 12.60 | 194,467 | +0.09(+0.69%) |
Feb 21, 2006 | 12.21 | 12.65 | 12.19 | 12.52 | 277,051 | +0.69(+5.80%) |
Feb 17, 2006 | 12.03 | 12.06 | 11.80 | 11.83 | 127,003 | -0.13(-1.05%) |
Feb 16, 2006 | 11.80 | 12.17 | 11.69 | 11.96 | 102,308 | +0.17(+1.48%) |
Feb 15, 2006 | 11.60 | 11.87 | 11.55 | 11.78 | 127,512 | +0.22(+1.92%) |
Feb 14, 2006 | 11.73 | 11.73 | 11.44 | 11.56 | 174,459 | -0.17(-1.48%) |
Feb 13, 2006 | 12.12 | 12.12 | 11.71 | 11.73 | 91,429 | -0.36(-2.96%) |
Feb 10, 2006 | 12.26 | 12.26 | 11.88 | 12.09 | 116,490 | -0.30(-2.42%) |
Feb 09, 2006 | 12.07 | 12.65 | 11.93 | 12.39 | 209,373 | +0.45(+3.80%) |
Feb 08, 2006 | 11.84 | 11.99 | 11.69 | 11.94 | 91,461 | +0.25(+2.15%) |
Feb 07, 2006 | 11.95 | 11.99 | 11.61 | 11.69 | 203,228 | -0.34(-2.81%) |
Feb 06, 2006 | 12.46 | 12.55 | 11.72 | 12.02 | 185,545 | -0.46(-3.71%) |
Feb 03, 2006 | 12.67 | 12.84 | 12.49 | 12.49 | 122,391 | -0.19(-1.52%) |
Feb 02, 2006 | 12.80 | 12.84 | 12.49 | 12.68 | 196,241 | -0.20(-1.57%) |
Feb 01, 2006 | 12.95 | 12.95 | 12.64 | 12.88 | 122,592 | +0.05(+0.38%) |
Jan 31, 2006 | 12.75 | 12.95 | 12.57 | 12.83 | 143,187 | +0.17(+1.37%) |
Jan 30, 2006 | 13.04 | 13.08 | 12.59 | 12.66 | 124,020 | -0.45(-3.46%) |
Jan 27, 2006 | 12.72 | 13.23 | 12.70 | 13.11 | 199,212 | +0.41(+3.19%) |
Jan 26, 2006 | 12.55 | 12.74 | 12.46 | 12.71 | 132,146 | +0.18(+1.46%) |
Jan 25, 2006 | 13.04 | 13.09 | 12.42 | 12.53 | 260,301 | -0.41(-3.14%) |
Jan 24, 2006 | 12.25 | 13.13 | 12.14 | 12.93 | 480,191 | +0.76(+6.27%) |
Jan 23, 2006 | 12.14 | 12.23 | 11.91 | 12.17 | 155,672 | +0.14(+1.20%) |
Jan 20, 2006 | 12.22 | 12.22 | 11.78 | 12.02 | 186,662 | -0.10(-0.80%) |
Jan 19, 2006 | 11.76 | 12.22 | 11.73 | 12.12 | 204,796 | +0.53(+4.58%) |
Jan 18, 2006 | 11.38 | 11.69 | 11.38 | 11.59 | 150,179 | +0.11(+0.92%) |
Jan 17, 2006 | 11.74 | 11.80 | 11.36 | 11.48 | 187,439 | -0.19(-1.65%) |
Jan 13, 2006 | 12.20 | 12.26 | 11.62 | 11.68 | 193,719 | -0.53(-4.35%) |
Jan 12, 2006 | 11.76 | 12.50 | 11.75 | 12.21 | 335,400 | +0.51(+4.38%) |
Jan 11, 2006 | 11.68 | 11.97 | 11.59 | 11.69 | 157,577 | -0.04(-0.33%) |
Jan 10, 2006 | 11.60 | 11.84 | 11.46 | 11.73 | 220,337 | +0.27(+2.36%) |
Jan 09, 2006 | 11.11 | 11.59 | 11.08 | 11.46 | 158,298 | +0.39(+3.49%) |
Jan 06, 2006 | 11.00 | 11.10 | 10.84 | 11.08 | 209,834 | +0.22(+2.05%) |
Jan 05, 2006 | 11.00 | 11.03 | 10.72 | 10.85 | 141,904 | -0.06(-0.53%) |
Jan 04, 2006 | 10.62 | 11.01 | 10.57 | 10.91 | 146,767 | +0.35(+3.29%) |