Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.10 | 14.30 | 13.76 | 14.00 | 1,991,611 | -0.34(-2.40%) |
Mar 30, 2006 | 14.52 | 14.60 | 14.20 | 14.34 | 3,406,461 | +0.39(+2.78%) |
Mar 29, 2006 | 13.37 | 13.96 | 13.37 | 13.96 | 1,302,674 | +0.64(+4.83%) |
Mar 28, 2006 | 13.67 | 13.75 | 13.31 | 13.31 | 1,358,478 | -0.58(-4.19%) |
Mar 27, 2006 | 13.88 | 13.99 | 13.65 | 13.89 | 2,545,687 | +0.35(+2.60%) |
Mar 24, 2006 | 13.09 | 13.54 | 13.06 | 13.54 | 1,912,894 | +0.63(+4.85%) |
Mar 23, 2006 | 12.58 | 12.92 | 12.52 | 12.92 | 1,583,852 | +0.46(+3.68%) |
Mar 22, 2006 | 12.48 | 12.55 | 12.33 | 12.46 | 1,592,585 | +0.21(+1.73%) |
Mar 21, 2006 | 12.27 | 12.44 | 11.90 | 12.25 | 2,247,382 | -0.03(-0.22%) |
Mar 20, 2006 | 12.68 | 12.83 | 12.27 | 12.27 | 2,394,833 | -0.10(-0.78%) |
Mar 17, 2006 | 12.56 | 12.66 | 12.28 | 12.37 | 1,904,615 | +0.04(+0.29%) |
Mar 16, 2006 | 12.71 | 12.76 | 12.25 | 12.33 | 2,134,865 | -0.25(-1.96%) |
Mar 15, 2006 | 12.61 | 12.68 | 12.40 | 12.58 | 2,955,147 | +0.45(+3.71%) |
Mar 14, 2006 | 11.88 | 12.18 | 11.83 | 12.13 | 2,437,140 | +0.43(+3.69%) |
Mar 13, 2006 | 11.68 | 11.86 | 11.52 | 11.70 | 1,895,200 | +0.26(+2.31%) |
Mar 10, 2006 | 10.89 | 11.58 | 10.80 | 11.44 | 4,129,312 | +0.06(+0.54%) |
Mar 09, 2006 | 11.42 | 11.69 | 11.25 | 11.37 | 3,009,591 | +0.07(+0.62%) |
Mar 08, 2006 | 11.15 | 11.41 | 10.99 | 11.30 | 4,344,364 | -0.38(-3.25%) |
Mar 07, 2006 | 11.54 | 11.88 | 11.54 | 11.68 | 3,230,654 | -0.29(-2.43%) |
Mar 06, 2006 | 12.30 | 12.66 | 11.91 | 11.97 | 3,558,676 | -0.66(-5.23%) |
Mar 03, 2006 | 12.67 | 12.87 | 12.52 | 12.63 | 3,700,796 | -0.50(-3.83%) |
Mar 02, 2006 | 12.61 | 13.25 | 12.44 | 13.14 | 3,067,324 | +0.50(+3.98%) |
Mar 01, 2006 | 12.35 | 12.76 | 12.35 | 12.63 | 1,561,167 | +0.30(+2.43%) |
Feb 28, 2006 | 12.85 | 12.73 | 12.13 | 12.33 | 4,046,966 | -0.52(-4.05%) |
Feb 27, 2006 | 13.24 | 13.27 | 12.79 | 12.85 | 1,470,428 | -0.65(-4.83%) |
Feb 24, 2006 | 13.22 | 13.55 | 13.01 | 13.51 | 2,622,021 | +0.28(+2.13%) |
Feb 23, 2006 | 13.81 | 13.81 | 13.19 | 13.22 | 1,225,545 | -0.58(-4.21%) |
Feb 22, 2006 | 13.80 | 13.91 | 13.47 | 13.81 | 1,488,689 | -0.12(-0.89%) |
Feb 21, 2006 | 13.83 | 14.09 | 13.75 | 13.93 | 2,704,480 | +0.10(+0.70%) |
Feb 17, 2006 | 13.49 | 13.97 | 13.49 | 13.83 | 2,586,973 | +0.64(+4.88%) |
Feb 16, 2006 | 12.73 | 13.36 | 12.68 | 13.19 | 1,996,715 | +0.38(+2.96%) |
Feb 15, 2006 | 13.11 | 13.40 | 12.68 | 12.81 | 2,699,263 | -0.40(-3.00%) |
Feb 14, 2006 | 13.30 | 13.40 | 13.07 | 13.21 | 3,391,149 | +0.01(+0.07%) |
Feb 13, 2006 | 13.86 | 14.04 | 13.15 | 13.20 | 3,313,340 | -1.16(-8.10%) |
Feb 10, 2006 | 15.23 | 15.24 | 14.11 | 14.36 | 2,980,327 | -0.92(-6.00%) |
Feb 09, 2006 | 15.49 | 15.65 | 15.25 | 15.28 | 3,021,387 | +0.13(+0.87%) |
Feb 08, 2006 | 14.91 | 15.34 | 14.62 | 15.15 | 2,368,178 | +0.25(+1.66%) |
Feb 07, 2006 | 15.73 | 15.98 | 14.74 | 14.90 | 4,497,146 | -1.60(-9.67%) |
Feb 06, 2006 | 15.91 | 16.55 | 15.89 | 16.50 | 2,023,596 | +0.81(+5.17%) |
Feb 03, 2006 | 16.15 | 16.22 | 15.47 | 15.68 | 2,909,891 | -0.37(-2.31%) |
Feb 02, 2006 | 16.32 | 16.44 | 15.75 | 16.05 | 3,369,372 | -0.26(-1.62%) |
Feb 01, 2006 | 16.49 | 16.61 | 15.80 | 16.32 | 2,954,467 | -0.11(-0.64%) |
Jan 31, 2006 | 15.68 | 16.57 | 15.65 | 16.43 | 4,334,496 | +1.09(+7.13%) |
Jan 30, 2006 | 15.01 | 15.34 | 14.95 | 15.33 | 1,996,828 | +0.41(+2.72%) |
Jan 27, 2006 | 15.09 | 15.38 | 14.70 | 14.93 | 2,048,436 | -0.01(-0.06%) |
Jan 26, 2006 | 14.56 | 14.94 | 14.46 | 14.94 | 2,628,940 | +0.29(+1.99%) |
Jan 25, 2006 | 14.54 | 14.64 | 14.25 | 14.64 | 2,599,790 | +0.64(+4.60%) |
Jan 24, 2006 | 14.11 | 14.11 | 13.54 | 14.00 | 1,944,540 | -0.10(-0.69%) |
Jan 23, 2006 | 14.02 | 14.25 | 13.84 | 14.10 | 2,505,762 | +0.30(+2.17%) |
Jan 20, 2006 | 13.98 | 14.08 | 13.53 | 13.80 | 3,153,299 | +0.16(+1.16%) |
Jan 19, 2006 | 13.51 | 13.74 | 13.38 | 13.64 | 2,256,115 | +0.86(+6.69%) |
Jan 18, 2006 | 12.91 | 13.07 | 12.74 | 12.78 | 2,745,540 | -0.63(-4.67%) |
Jan 17, 2006 | 13.22 | 13.59 | 13.10 | 13.41 | 2,786,146 | +0.23(+1.74%) |
Jan 13, 2006 | 12.63 | 13.18 | 12.63 | 13.18 | 2,317,024 | +0.77(+6.18%) |
Jan 12, 2006 | 12.56 | 12.63 | 12.35 | 12.41 | 1,055,523 | -0.35(-2.76%) |
Jan 11, 2006 | 12.66 | 12.77 | 12.39 | 12.77 | 1,074,578 | +0.20(+1.61%) |
Jan 10, 2006 | 12.33 | 12.56 | 12.25 | 12.56 | 1,045,882 | +0.19(+1.50%) |
Jan 09, 2006 | 12.70 | 12.70 | 12.16 | 12.38 | 2,560,545 | -0.27(-2.16%) |
Jan 06, 2006 | 12.49 | 12.65 | 12.47 | 12.65 | 2,128,060 | +0.57(+4.74%) |
Jan 05, 2006 | 12.25 | 12.31 | 11.96 | 12.08 | 1,165,317 | -0.38(-3.04%) |
Jan 04, 2006 | 12.30 | 12.52 | 12.13 | 12.46 | 1,603,928 | +0.16(+1.29%) |