Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 10.50 | 10.90 | 10.25 | 10.83 | 222,861 | +0.34(+3.24%) |
Mar 30, 2006 | 10.80 | 10.85 | 10.38 | 10.49 | 305,780 | -0.31(-2.87%) |
Mar 29, 2006 | 11.42 | 11.50 | 10.60 | 10.80 | 540,245 | -0.52(-4.59%) |
Mar 28, 2006 | 10.90 | 12.04 | 10.50 | 11.32 | 1,548,176 | -2.16(-16.02%) |
Mar 27, 2006 | 13.05 | 13.84 | 13.05 | 13.48 | 277,414 | +0.38(+2.90%) |
Mar 24, 2006 | 13.00 | 13.10 | 12.85 | 13.10 | 44,585 | +0.07(+0.54%) |
Mar 23, 2006 | 13.09 | 13.09 | 12.96 | 13.03 | 107,500 | +0.00(+0.00%) |
Mar 22, 2006 | 13.39 | 13.39 | 12.80 | 13.03 | 77,700 | +0.23(+1.80%) |
Mar 21, 2006 | 13.30 | 13.47 | 12.77 | 12.80 | 93,447 | -0.49(-3.69%) |
Mar 20, 2006 | 13.34 | 13.49 | 12.76 | 13.29 | 179,672 | -0.14(-1.04%) |
Mar 17, 2006 | 12.70 | 13.47 | 12.63 | 13.43 | 267,196 | +0.76(+6.00%) |
Mar 16, 2006 | 12.92 | 12.92 | 12.65 | 12.67 | 100,570 | -0.23(-1.78%) |
Mar 15, 2006 | 12.60 | 12.99 | 12.53 | 12.90 | 129,039 | +0.41(+3.28%) |
Mar 14, 2006 | 12.49 | 12.83 | 12.47 | 12.49 | 132,332 | -0.02(-0.16%) |
Mar 13, 2006 | 12.55 | 13.05 | 12.49 | 12.51 | 131,778 | -0.01(-0.08%) |
Mar 10, 2006 | 12.48 | 12.83 | 12.48 | 12.52 | 97,701 | +0.04(+0.32%) |
Mar 09, 2006 | 13.32 | 13.62 | 12.48 | 12.48 | 198,460 | -0.92(-6.87%) |
Mar 08, 2006 | 12.44 | 13.60 | 12.34 | 13.40 | 272,438 | +0.96(+7.72%) |
Mar 07, 2006 | 12.69 | 12.75 | 12.44 | 12.44 | 84,742 | -0.29(-2.28%) |
Mar 06, 2006 | 13.09 | 13.13 | 12.70 | 12.73 | 122,130 | -0.32(-2.45%) |
Mar 03, 2006 | 13.19 | 13.32 | 12.90 | 13.05 | 153,907 | -0.14(-1.06%) |
Mar 02, 2006 | 13.70 | 13.73 | 12.79 | 13.19 | 276,794 | -0.55(-4.00%) |
Mar 01, 2006 | 14.06 | 14.16 | 13.70 | 13.74 | 130,517 | -0.28(-2.00%) |
Feb 28, 2006 | 14.30 | 14.47 | 13.80 | 14.02 | 88,373 | -0.28(-1.96%) |
Feb 27, 2006 | 14.03 | 14.48 | 14.01 | 14.30 | 123,157 | +0.27(+1.92%) |
Feb 24, 2006 | 14.10 | 14.10 | 13.52 | 14.03 | 122,350 | -0.09(-0.64%) |
Feb 23, 2006 | 14.26 | 14.28 | 14.04 | 14.12 | 90,465 | -0.14(-0.98%) |
Feb 22, 2006 | 14.12 | 14.40 | 14.10 | 14.26 | 113,571 | +0.11(+0.78%) |
Feb 21, 2006 | 14.98 | 15.08 | 14.00 | 14.15 | 259,094 | -0.65(-4.39%) |
Feb 17, 2006 | 14.99 | 15.16 | 14.50 | 14.80 | 202,090 | -0.19(-1.27%) |
Feb 16, 2006 | 15.00 | 15.86 | 14.90 | 14.99 | 633,400 | +0.04(+0.27%) |
Feb 15, 2006 | 13.08 | 15.13 | 13.08 | 14.95 | 1,116,084 | +2.14(+16.71%) |
Feb 14, 2006 | 12.40 | 12.83 | 12.35 | 12.81 | 325,959 | +0.47(+3.81%) |
Feb 13, 2006 | 12.20 | 12.89 | 12.08 | 12.34 | 282,811 | +0.13(+1.06%) |
Feb 10, 2006 | 12.71 | 12.77 | 12.20 | 12.21 | 238,841 | -0.33(-2.63%) |
Feb 09, 2006 | 13.31 | 13.40 | 12.50 | 12.54 | 335,829 | -0.80(-6.00%) |
Feb 08, 2006 | 12.18 | 13.70 | 11.69 | 13.34 | 680,870 | +1.13(+9.25%) |
Feb 07, 2006 | 13.14 | 13.14 | 12.18 | 12.21 | 423,860 | -0.99(-7.50%) |
Feb 06, 2006 | 13.45 | 13.64 | 12.84 | 13.20 | 381,176 | -0.23(-1.71%) |
Feb 03, 2006 | 14.00 | 14.01 | 13.28 | 13.43 | 354,742 | -0.60(-4.28%) |
Feb 02, 2006 | 14.68 | 14.76 | 13.95 | 14.03 | 236,215 | -0.65(-4.43%) |
Feb 01, 2006 | 14.77 | 14.88 | 14.25 | 14.68 | 216,331 | -0.05(-0.34%) |
Jan 31, 2006 | 15.40 | 15.75 | 14.13 | 14.73 | 592,893 | +2.69(+22.36%) |
Jan 30, 2006 | 12.99 | 12.99 | 12.03 | 12.04 | 640,335 | -1.11(-8.42%) |
Jan 27, 2006 | 13.16 | 13.41 | 12.86 | 13.15 | 100,300 | -0.02(-0.15%) |
Jan 26, 2006 | 13.22 | 13.34 | 13.02 | 13.16 | 202,910 | -0.02(-0.15%) |
Jan 25, 2006 | 12.90 | 13.41 | 12.82 | 13.18 | 209,140 | +0.25(+1.93%) |
Jan 24, 2006 | 12.57 | 13.11 | 12.56 | 12.93 | 223,006 | +0.45(+3.59%) |
Jan 23, 2006 | 12.96 | 13.44 | 12.48 | 12.49 | 451,365 | -0.48(-3.70%) |
Jan 20, 2006 | 13.26 | 13.56 | 12.87 | 12.97 | 397,320 | -0.34(-2.55%) |
Jan 19, 2006 | 13.26 | 13.40 | 13.12 | 13.31 | 226,226 | +0.15(+1.17%) |
Jan 18, 2006 | 13.52 | 13.70 | 12.98 | 13.15 | 347,712 | -0.58(-4.24%) |
Jan 17, 2006 | 14.14 | 14.30 | 13.60 | 13.73 | 295,232 | -0.54(-3.77%) |
Jan 13, 2006 | 14.25 | 14.40 | 14.11 | 14.27 | 145,466 | +0.12(+0.86%) |
Jan 12, 2006 | 14.11 | 14.55 | 14.11 | 14.15 | 213,250 | +0.01(+0.05%) |
Jan 11, 2006 | 14.81 | 14.82 | 14.08 | 14.14 | 381,793 | -0.42(-2.90%) |
Jan 10, 2006 | 14.72 | 14.80 | 14.40 | 14.57 | 289,603 | +0.12(+0.84%) |
Jan 09, 2006 | 14.07 | 15.12 | 13.98 | 14.44 | 765,756 | +0.94(+6.97%) |
Jan 06, 2006 | 13.81 | 14.07 | 13.44 | 13.50 | 374,701 | -0.31(-2.22%) |
Jan 05, 2006 | 13.70 | 14.07 | 13.29 | 13.81 | 432,348 | +0.08(+0.56%) |
Jan 04, 2006 | 12.96 | 13.85 | 12.76 | 13.73 | 528,625 | +0.82(+6.34%) |