Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.43 | 13.50 | 13.32 | 13.50 | 166,300 | +0.10(+0.75%) |
Mar 30, 2006 | 13.51 | 13.53 | 13.22 | 13.40 | 149,500 | -0.08(-0.59%) |
Mar 29, 2006 | 13.11 | 13.59 | 13.11 | 13.48 | 262,300 | +0.42(+3.22%) |
Mar 28, 2006 | 13.25 | 13.47 | 13.00 | 13.06 | 207,400 | -0.14(-1.06%) |
Mar 27, 2006 | 12.84 | 13.30 | 12.71 | 13.20 | 263,200 | +0.39(+3.04%) |
Mar 24, 2006 | 12.61 | 12.97 | 12.57 | 12.81 | 188,400 | +0.23(+1.83%) |
Mar 23, 2006 | 12.25 | 12.70 | 12.22 | 12.58 | 286,400 | +0.52(+4.31%) |
Mar 22, 2006 | 11.55 | 12.14 | 11.55 | 12.06 | 197,100 | +0.39(+3.34%) |
Mar 21, 2006 | 11.93 | 12.00 | 11.55 | 11.67 | 220,600 | -0.29(-2.42%) |
Mar 20, 2006 | 12.11 | 12.28 | 11.85 | 11.96 | 144,000 | -0.16(-1.32%) |
Mar 17, 2006 | 12.26 | 12.35 | 12.05 | 12.12 | 269,900 | -0.08(-0.66%) |
Mar 16, 2006 | 12.47 | 12.49 | 12.08 | 12.20 | 155,500 | -0.18(-1.45%) |
Mar 15, 2006 | 12.44 | 12.49 | 12.17 | 12.38 | 139,000 | -0.02(-0.16%) |
Mar 14, 2006 | 12.34 | 12.64 | 12.31 | 12.40 | 127,800 | +0.10(+0.81%) |
Mar 13, 2006 | 12.58 | 12.82 | 12.23 | 12.30 | 125,700 | -0.20(-1.60%) |
Mar 10, 2006 | 12.32 | 12.62 | 12.29 | 12.50 | 92,300 | +0.28(+2.29%) |
Mar 09, 2006 | 12.41 | 12.54 | 12.01 | 12.22 | 109,800 | -0.20(-1.61%) |
Mar 08, 2006 | 12.30 | 12.57 | 12.21 | 12.42 | 114,200 | +0.10(+0.81%) |
Mar 07, 2006 | 12.64 | 12.92 | 12.25 | 12.32 | 173,700 | -0.33(-2.61%) |
Mar 06, 2006 | 13.13 | 13.13 | 12.50 | 12.65 | 145,500 | -0.51(-3.88%) |
Mar 03, 2006 | 13.45 | 13.64 | 13.14 | 13.16 | 116,900 | -0.39(-2.88%) |
Mar 02, 2006 | 13.70 | 13.76 | 13.35 | 13.55 | 161,300 | +0.00(+0.00%) |
Mar 01, 2006 | 13.17 | 13.70 | 13.00 | 13.55 | 150,800 | +0.38(+2.89%) |
Feb 28, 2006 | 13.53 | 13.36 | 13.03 | 13.17 | 128,700 | -0.36(-2.66%) |
Feb 27, 2006 | 13.22 | 13.60 | 13.18 | 13.53 | 173,600 | +0.42(+3.20%) |
Feb 24, 2006 | 12.65 | 13.14 | 12.51 | 13.11 | 189,700 | +0.56(+4.46%) |
Feb 23, 2006 | 12.37 | 12.75 | 12.35 | 12.55 | 141,000 | +0.18(+1.46%) |
Feb 22, 2006 | 12.28 | 12.50 | 12.10 | 12.37 | 110,000 | +0.19(+1.56%) |
Feb 21, 2006 | 12.55 | 12.55 | 12.07 | 12.18 | 152,300 | -0.28(-2.25%) |
Feb 17, 2006 | 12.53 | 12.70 | 12.33 | 12.46 | 100,500 | -0.08(-0.64%) |
Feb 16, 2006 | 12.30 | 12.54 | 12.25 | 12.54 | 94,100 | +0.30(+2.45%) |
Feb 15, 2006 | 12.18 | 12.40 | 12.04 | 12.24 | 117,100 | +0.03(+0.25%) |
Feb 14, 2006 | 12.13 | 12.44 | 12.00 | 12.21 | 108,600 | +0.11(+0.91%) |
Feb 13, 2006 | 12.24 | 12.39 | 12.05 | 12.10 | 66,400 | -0.15(-1.22%) |
Feb 10, 2006 | 12.24 | 12.40 | 12.03 | 12.25 | 100,100 | +0.11(+0.91%) |
Feb 09, 2006 | 12.20 | 12.46 | 12.08 | 12.14 | 81,000 | -0.03(-0.25%) |
Feb 08, 2006 | 12.20 | 12.33 | 12.00 | 12.17 | 85,500 | +0.03(+0.25%) |
Feb 07, 2006 | 12.22 | 12.58 | 12.14 | 12.14 | 153,700 | -0.26(-2.10%) |
Feb 06, 2006 | 12.30 | 12.52 | 12.09 | 12.40 | 116,200 | +0.08(+0.65%) |
Feb 03, 2006 | 12.50 | 12.55 | 12.20 | 12.32 | 140,100 | -0.16(-1.28%) |
Feb 02, 2006 | 13.04 | 13.09 | 12.39 | 12.48 | 163,200 | -0.57(-4.37%) |
Feb 01, 2006 | 13.00 | 13.15 | 12.87 | 13.05 | 106,500 | +0.01(+0.08%) |
Jan 31, 2006 | 12.80 | 13.09 | 12.79 | 13.04 | 118,200 | +0.18(+1.40%) |
Jan 30, 2006 | 13.33 | 13.45 | 12.80 | 12.86 | 178,800 | -0.45(-3.38%) |
Jan 27, 2006 | 13.35 | 13.50 | 13.25 | 13.31 | 89,200 | -0.04(-0.30%) |
Jan 26, 2006 | 13.26 | 13.39 | 13.16 | 13.35 | 153,400 | +0.13(+0.98%) |
Jan 25, 2006 | 13.38 | 13.38 | 13.08 | 13.22 | 89,500 | -0.03(-0.23%) |
Jan 24, 2006 | 13.24 | 13.34 | 13.06 | 13.25 | 90,000 | +0.03(+0.23%) |
Jan 23, 2006 | 13.30 | 13.35 | 12.94 | 13.22 | 88,000 | -0.04(-0.30%) |
Jan 20, 2006 | 13.78 | 13.78 | 13.05 | 13.26 | 168,400 | -0.46(-3.35%) |
Jan 19, 2006 | 13.65 | 13.93 | 13.40 | 13.72 | 186,900 | +0.17(+1.25%) |
Jan 18, 2006 | 12.84 | 13.62 | 12.84 | 13.55 | 174,500 | +0.61(+4.71%) |
Jan 17, 2006 | 12.95 | 13.18 | 12.80 | 12.94 | 137,800 | -0.25(-1.90%) |
Jan 13, 2006 | 13.26 | 13.48 | 13.12 | 13.19 | 85,500 | -0.09(-0.68%) |
Jan 12, 2006 | 13.42 | 13.42 | 13.10 | 13.28 | 97,500 | -0.19(-1.41%) |
Jan 11, 2006 | 13.66 | 13.95 | 13.29 | 13.47 | 174,600 | -0.16(-1.17%) |
Jan 10, 2006 | 13.12 | 13.67 | 13.05 | 13.63 | 145,300 | +0.46(+3.49%) |
Jan 09, 2006 | 12.99 | 13.24 | 12.92 | 13.17 | 159,700 | +0.15(+1.15%) |
Jan 06, 2006 | 12.50 | 13.36 | 12.45 | 13.02 | 205,900 | +0.50(+3.99%) |
Jan 05, 2006 | 12.40 | 12.60 | 12.28 | 12.52 | 110,400 | +0.12(+0.97%) |
Jan 04, 2006 | 12.57 | 12.59 | 12.35 | 12.40 | 95,600 | -0.15(-1.20%) |