Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.51 | 11.58 | 11.43 | 11.49 | 5,377,347 | -0.13(-1.09%) |
Mar 30, 2006 | 11.75 | 11.78 | 11.60 | 11.62 | 7,608,535 | +0.13(+1.11%) |
Mar 29, 2006 | 11.30 | 11.53 | 11.29 | 11.49 | 4,764,751 | +0.19(+1.64%) |
Mar 28, 2006 | 11.28 | 11.35 | 11.19 | 11.31 | 3,702,255 | +0.03(+0.27%) |
Mar 27, 2006 | 11.28 | 11.33 | 11.23 | 11.28 | 3,329,780 | -0.03(-0.25%) |
Mar 24, 2006 | 11.30 | 11.47 | 11.22 | 11.30 | 3,669,820 | -0.01(-0.10%) |
Mar 23, 2006 | 11.41 | 11.41 | 11.27 | 11.32 | 3,851,350 | -0.14(-1.25%) |
Mar 22, 2006 | 11.46 | 11.49 | 11.38 | 11.46 | 3,424,468 | -0.08(-0.73%) |
Mar 21, 2006 | 11.56 | 11.66 | 11.51 | 11.54 | 7,084,349 | +0.04(+0.32%) |
Mar 20, 2006 | 11.47 | 11.57 | 11.44 | 11.51 | 2,039,196 | +0.03(+0.28%) |
Mar 17, 2006 | 11.56 | 11.61 | 11.44 | 11.47 | 5,961,693 | +0.00(+0.00%) |
Mar 16, 2006 | 11.46 | 11.51 | 11.42 | 11.47 | 2,786,238 | +0.06(+0.54%) |
Mar 15, 2006 | 11.30 | 11.46 | 10.87 | 11.41 | 9,277,872 | +0.12(+1.08%) |
Mar 14, 2006 | 11.09 | 11.34 | 11.08 | 11.29 | 3,609,136 | +0.19(+1.67%) |
Mar 13, 2006 | 11.05 | 11.20 | 11.03 | 11.11 | 4,598,392 | +0.09(+0.85%) |
Mar 10, 2006 | 10.99 | 11.12 | 10.96 | 11.01 | 3,163,945 | -0.01(-0.09%) |
Mar 09, 2006 | 10.96 | 11.13 | 10.96 | 11.02 | 3,547,929 | +0.01(+0.07%) |
Mar 08, 2006 | 11.01 | 11.06 | 10.98 | 11.01 | 3,375,293 | -0.01(-0.10%) |
Mar 07, 2006 | 10.96 | 11.05 | 10.91 | 11.03 | 3,432,315 | +0.04(+0.38%) |
Mar 06, 2006 | 11.03 | 11.08 | 10.96 | 10.98 | 3,066,118 | -0.05(-0.43%) |
Mar 03, 2006 | 11.12 | 11.15 | 11.02 | 11.03 | 4,549,740 | -0.10(-0.93%) |
Mar 02, 2006 | 11.17 | 11.21 | 11.09 | 11.13 | 3,411,390 | -0.09(-0.77%) |
Mar 01, 2006 | 11.23 | 11.25 | 11.17 | 11.22 | 3,251,309 | -0.01(-0.07%) |
Feb 28, 2006 | 11.41 | 11.43 | 11.22 | 11.23 | 3,485,152 | -0.18(-1.59%) |
Feb 27, 2006 | 11.36 | 11.46 | 11.35 | 11.41 | 2,644,468 | +0.08(+0.74%) |
Feb 24, 2006 | 11.28 | 11.37 | 11.17 | 11.33 | 3,486,199 | +0.05(+0.42%) |
Feb 23, 2006 | 11.43 | 11.43 | 11.24 | 11.28 | 5,801,612 | -0.15(-1.29%) |
Feb 22, 2006 | 11.16 | 11.44 | 11.16 | 11.43 | 4,423,664 | +0.32(+2.86%) |
Feb 21, 2006 | 11.34 | 11.41 | 11.05 | 11.11 | 5,368,453 | -0.21(-1.83%) |
Feb 17, 2006 | 11.36 | 11.44 | 11.28 | 11.31 | 4,926,401 | -0.05(-0.44%) |
Feb 16, 2006 | 11.27 | 11.37 | 11.24 | 11.36 | 3,042,053 | +0.08(+0.68%) |
Feb 15, 2006 | 11.18 | 11.32 | 11.18 | 11.29 | 8,109,702 | +0.07(+0.60%) |
Feb 14, 2006 | 10.90 | 11.30 | 10.90 | 11.22 | 10,103,385 | +0.30(+2.71%) |
Feb 13, 2006 | 11.00 | 11.08 | 10.91 | 10.92 | 8,881,856 | -0.10(-0.90%) |
Feb 10, 2006 | 11.36 | 11.39 | 10.88 | 11.02 | 15,729,223 | -0.06(-0.54%) |
Feb 09, 2006 | 11.62 | 11.62 | 11.03 | 11.08 | 15,671,155 | -0.64(-5.49%) |
Feb 08, 2006 | 11.61 | 11.77 | 11.55 | 11.73 | 4,540,324 | +0.15(+1.32%) |
Feb 07, 2006 | 11.51 | 11.66 | 11.50 | 11.57 | 4,798,232 | +0.07(+0.63%) |
Feb 06, 2006 | 11.42 | 11.60 | 11.36 | 11.50 | 4,701,974 | +0.09(+0.75%) |
Feb 03, 2006 | 11.55 | 11.58 | 11.32 | 11.42 | 4,914,368 | -0.17(-1.45%) |
Feb 02, 2006 | 11.70 | 11.78 | 11.53 | 11.58 | 4,175,173 | -0.08(-0.70%) |
Feb 01, 2006 | 11.77 | 11.80 | 11.64 | 11.67 | 4,516,260 | -0.10(-0.86%) |
Jan 31, 2006 | 11.93 | 12.03 | 11.76 | 11.77 | 4,916,984 | -0.21(-1.79%) |
Jan 30, 2006 | 11.99 | 12.05 | 11.93 | 11.98 | 5,520,163 | +0.01(+0.10%) |
Jan 27, 2006 | 11.96 | 12.07 | 11.93 | 11.97 | 3,007,003 | +0.01(+0.11%) |
Jan 26, 2006 | 11.70 | 12.04 | 11.82 | 11.96 | 4,415,294 | +0.25(+2.17%) |
Jan 25, 2006 | 11.60 | 11.86 | 11.56 | 11.70 | 3,940,806 | +0.16(+1.39%) |
Jan 24, 2006 | 11.58 | 11.64 | 11.46 | 11.54 | 3,334,488 | -0.01(-0.07%) |
Jan 23, 2006 | 11.50 | 11.59 | 11.50 | 11.55 | 4,060,605 | +0.05(+0.45%) |
Jan 20, 2006 | 11.61 | 11.66 | 11.49 | 11.50 | 6,718,675 | -0.24(-2.02%) |
Jan 19, 2006 | 11.85 | 11.88 | 11.64 | 11.73 | 3,449,056 | -0.09(-0.79%) |
Jan 18, 2006 | 11.90 | 11.93 | 11.80 | 11.83 | 2,899,236 | -0.06(-0.55%) |
Jan 17, 2006 | 12.16 | 12.16 | 11.85 | 11.89 | 4,125,998 | -0.27(-2.22%) |
Jan 13, 2006 | 12.04 | 12.16 | 12.01 | 12.16 | 4,898,674 | +0.18(+1.48%) |
Jan 12, 2006 | 11.95 | 12.08 | 11.84 | 11.99 | 2,946,319 | +0.04(+0.32%) |
Jan 11, 2006 | 12.03 | 12.08 | 11.93 | 11.95 | 2,716,138 | -0.07(-0.62%) |
Jan 10, 2006 | 11.86 | 12.03 | 11.80 | 12.02 | 3,500,846 | +0.11(+0.93%) |
Jan 09, 2006 | 11.76 | 11.95 | 11.71 | 11.91 | 2,690,504 | +0.12(+1.04%) |
Jan 06, 2006 | 11.70 | 11.82 | 11.70 | 11.79 | 4,344,670 | +0.11(+0.90%) |
Jan 05, 2006 | 11.66 | 11.72 | 11.63 | 11.68 | 4,329,499 | -0.06(-0.54%) |
Jan 04, 2006 | 11.60 | 11.77 | 11.60 | 11.75 | 4,241,088 | +0.17(+1.44%) |