Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.75 | 13.99 | 13.52 | 13.99 | 143,291 | +0.33(+2.39%) |
Mar 30, 2006 | 13.63 | 13.75 | 13.52 | 13.66 | 141,775 | -0.05(-0.35%) |
Mar 29, 2006 | 13.48 | 13.80 | 13.48 | 13.71 | 412,193 | +0.23(+1.67%) |
Mar 28, 2006 | 13.54 | 13.59 | 13.32 | 13.48 | 181,850 | -0.06(-0.44%) |
Mar 27, 2006 | 13.91 | 13.91 | 13.50 | 13.54 | 155,246 | -0.39(-2.81%) |
Mar 24, 2006 | 14.02 | 14.02 | 13.70 | 13.93 | 98,502 | -0.01(-0.09%) |
Mar 23, 2006 | 13.58 | 13.94 | 13.55 | 13.94 | 101,196 | +0.37(+2.76%) |
Mar 22, 2006 | 13.52 | 13.70 | 13.38 | 13.57 | 108,941 | +0.05(+0.35%) |
Mar 21, 2006 | 13.87 | 13.87 | 13.42 | 13.52 | 209,296 | -0.43(-3.11%) |
Mar 20, 2006 | 14.20 | 14.30 | 13.90 | 13.96 | 191,784 | -0.33(-2.33%) |
Mar 17, 2006 | 14.10 | 14.38 | 13.89 | 14.29 | 493,857 | +0.26(+1.86%) |
Mar 16, 2006 | 13.75 | 14.09 | 13.75 | 14.03 | 129,315 | +0.23(+1.64%) |
Mar 15, 2006 | 13.58 | 13.83 | 13.51 | 13.80 | 318,742 | +0.14(+1.04%) |
Mar 14, 2006 | 13.68 | 13.68 | 13.40 | 13.66 | 172,589 | -0.02(-0.17%) |
Mar 13, 2006 | 13.71 | 13.83 | 13.53 | 13.68 | 116,013 | +0.04(+0.26%) |
Mar 10, 2006 | 13.48 | 13.65 | 13.47 | 13.65 | 211,990 | +0.17(+1.28%) |
Mar 09, 2006 | 13.02 | 13.48 | 13.02 | 13.48 | 273,280 | +0.41(+3.14%) |
Mar 08, 2006 | 13.24 | 13.32 | 13.01 | 13.07 | 188,585 | -0.17(-1.30%) |
Mar 07, 2006 | 13.67 | 13.67 | 13.23 | 13.24 | 311,334 | -0.52(-3.80%) |
Mar 06, 2006 | 13.70 | 13.84 | 13.64 | 13.76 | 233,374 | +0.12(+0.92%) |
Mar 03, 2006 | 13.54 | 13.87 | 13.48 | 13.64 | 219,903 | +0.04(+0.31%) |
Mar 02, 2006 | 13.40 | 13.63 | 13.24 | 13.59 | 199,530 | +0.20(+1.46%) |
Mar 01, 2006 | 13.02 | 13.40 | 12.98 | 13.40 | 256,779 | +0.37(+2.87%) |
Feb 28, 2006 | 12.91 | 13.07 | 12.84 | 13.02 | 172,252 | +0.11(+0.87%) |
Feb 27, 2006 | 12.92 | 12.98 | 12.82 | 12.91 | 80,148 | -0.01(-0.05%) |
Feb 24, 2006 | 12.88 | 12.95 | 12.76 | 12.92 | 53,208 | +0.01(+0.09%) |
Feb 23, 2006 | 13.00 | 13.12 | 12.88 | 12.91 | 126,621 | -0.10(-0.73%) |
Feb 22, 2006 | 12.74 | 13.01 | 12.66 | 13.00 | 161,476 | +0.31(+2.48%) |
Feb 21, 2006 | 12.76 | 12.79 | 12.59 | 12.69 | 144,638 | -0.09(-0.70%) |
Feb 17, 2006 | 12.91 | 12.92 | 12.71 | 12.77 | 136,050 | -0.11(-0.88%) |
Feb 16, 2006 | 12.82 | 12.92 | 12.77 | 12.89 | 61,458 | +0.11(+0.84%) |
Feb 15, 2006 | 12.67 | 12.88 | 12.63 | 12.78 | 87,894 | +0.14(+1.08%) |
Feb 14, 2006 | 12.52 | 12.74 | 12.39 | 12.64 | 164,338 | +0.16(+1.28%) |
Feb 13, 2006 | 12.48 | 12.64 | 12.45 | 12.48 | 87,052 | -0.07(-0.52%) |
Feb 10, 2006 | 12.42 | 12.58 | 12.32 | 12.55 | 90,756 | +0.12(+1.00%) |
Feb 09, 2006 | 12.47 | 12.61 | 12.39 | 12.42 | 68,193 | -0.01(-0.05%) |
Feb 08, 2006 | 12.41 | 12.45 | 12.25 | 12.43 | 64,489 | +0.08(+0.67%) |
Feb 07, 2006 | 12.39 | 12.57 | 12.30 | 12.35 | 173,767 | -0.05(-0.43%) |
Feb 06, 2006 | 12.34 | 12.40 | 12.28 | 12.40 | 51,524 | +0.05(+0.43%) |
Feb 03, 2006 | 12.38 | 12.44 | 12.26 | 12.35 | 47,483 | -0.10(-0.76%) |
Feb 02, 2006 | 12.63 | 12.63 | 12.39 | 12.44 | 91,430 | -0.20(-1.55%) |
Feb 01, 2006 | 12.66 | 12.71 | 12.59 | 12.64 | 174,441 | -0.03(-0.23%) |
Jan 31, 2006 | 12.50 | 12.70 | 12.42 | 12.67 | 158,108 | +0.11(+0.85%) |
Jan 30, 2006 | 12.67 | 12.67 | 12.47 | 12.56 | 106,247 | -0.05(-0.42%) |
Jan 27, 2006 | 12.51 | 12.65 | 12.39 | 12.61 | 108,773 | +0.17(+1.34%) |
Jan 26, 2006 | 12.38 | 12.45 | 12.24 | 12.45 | 149,689 | +0.15(+1.21%) |
Jan 25, 2006 | 12.41 | 12.41 | 12.22 | 12.30 | 111,804 | -0.04(-0.34%) |
Jan 24, 2006 | 12.21 | 12.42 | 12.21 | 12.34 | 155,414 | +0.11(+0.87%) |
Jan 23, 2006 | 12.25 | 12.29 | 12.04 | 12.23 | 163,496 | -0.01(-0.10%) |
Jan 20, 2006 | 12.43 | 12.43 | 12.16 | 12.25 | 122,580 | -0.12(-0.96%) |
Jan 19, 2006 | 12.12 | 12.36 | 12.12 | 12.36 | 174,104 | +0.26(+2.11%) |
Jan 18, 2006 | 12.12 | 12.19 | 11.94 | 12.11 | 204,413 | -0.10(-0.78%) |
Jan 17, 2006 | 12.47 | 12.47 | 12.16 | 12.20 | 156,929 | -0.22(-1.77%) |
Jan 13, 2006 | 12.64 | 12.64 | 12.31 | 12.42 | 103,890 | -0.21(-1.69%) |
Jan 12, 2006 | 12.47 | 12.64 | 12.43 | 12.64 | 199,193 | +0.17(+1.38%) |
Jan 11, 2006 | 12.41 | 12.48 | 12.25 | 12.47 | 215,189 | +0.05(+0.43%) |
Jan 10, 2006 | 12.19 | 12.48 | 12.13 | 12.41 | 250,380 | +0.13(+1.06%) |
Jan 09, 2006 | 12.23 | 12.32 | 12.18 | 12.28 | 142,280 | -0.01(-0.05%) |
Jan 06, 2006 | 12.50 | 12.50 | 12.03 | 12.29 | 101,027 | +0.14(+1.12%) |
Jan 05, 2006 | 12.08 | 12.20 | 12.07 | 12.15 | 146,827 | +0.01(+0.10%) |
Jan 04, 2006 | 12.14 | 12.16 | 12.04 | 12.14 | 94,797 | +0.05(+0.44%) |