Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.05 | 13.07 | 12.93 | 13.04 | 596,392 | +0.02(+0.15%) |
Mar 30, 2006 | 12.97 | 13.03 | 12.86 | 13.03 | 578,836 | +0.11(+0.81%) |
Mar 29, 2006 | 12.82 | 13.09 | 12.81 | 12.92 | 662,090 | +0.17(+1.33%) |
Mar 28, 2006 | 12.90 | 12.93 | 12.74 | 12.75 | 473,828 | -0.17(-1.32%) |
Mar 27, 2006 | 12.96 | 13.03 | 12.82 | 12.92 | 596,900 | -0.04(-0.31%) |
Mar 24, 2006 | 12.85 | 13.00 | 12.74 | 12.96 | 551,594 | +0.17(+1.29%) |
Mar 23, 2006 | 12.88 | 13.08 | 12.73 | 12.79 | 1,171,200 | -0.05(-0.39%) |
Mar 22, 2006 | 12.90 | 12.99 | 11.94 | 12.85 | 5,626,600 | -0.78(-5.72%) |
Mar 21, 2006 | 14.04 | 14.04 | 13.57 | 13.62 | 773,724 | -0.38(-2.75%) |
Mar 20, 2006 | 13.96 | 14.02 | 13.84 | 14.01 | 647,436 | +0.13(+0.94%) |
Mar 17, 2006 | 13.89 | 13.96 | 13.59 | 13.88 | 1,014,666 | +0.06(+0.43%) |
Mar 16, 2006 | 13.80 | 13.86 | 13.64 | 13.82 | 489,198 | +0.08(+0.55%) |
Mar 15, 2006 | 13.80 | 13.80 | 13.59 | 13.74 | 521,530 | -0.03(-0.18%) |
Mar 14, 2006 | 13.61 | 13.78 | 13.46 | 13.77 | 638,016 | +0.19(+1.40%) |
Mar 13, 2006 | 13.70 | 13.91 | 13.44 | 13.58 | 1,817,476 | +0.38(+2.92%) |
Mar 10, 2006 | 13.10 | 13.22 | 12.85 | 13.20 | 499,536 | +0.17(+1.31%) |
Mar 09, 2006 | 13.07 | 13.12 | 12.94 | 13.03 | 546,550 | -0.00(-0.04%) |
Mar 08, 2006 | 13.01 | 13.12 | 12.71 | 13.03 | 679,598 | +0.05(+0.39%) |
Mar 07, 2006 | 12.97 | 13.12 | 12.88 | 12.98 | 566,118 | -0.03(-0.23%) |
Mar 06, 2006 | 13.15 | 13.18 | 12.82 | 13.01 | 562,434 | -0.06(-0.50%) |
Mar 03, 2006 | 13.04 | 13.23 | 12.81 | 13.07 | 593,950 | -0.04(-0.27%) |
Mar 02, 2006 | 12.85 | 13.15 | 12.79 | 13.11 | 927,570 | +0.21(+1.63%) |
Mar 01, 2006 | 12.84 | 12.95 | 12.57 | 12.90 | 652,662 | +0.06(+0.47%) |
Feb 28, 2006 | 12.86 | 12.88 | 12.54 | 12.84 | 905,456 | -0.02(-0.12%) |
Feb 27, 2006 | 12.35 | 12.96 | 12.35 | 12.86 | 1,079,098 | +0.71(+5.80%) |
Feb 24, 2006 | 11.97 | 12.18 | 11.93 | 12.15 | 484,700 | +0.14(+1.17%) |
Feb 23, 2006 | 11.96 | 12.15 | 11.88 | 12.01 | 650,698 | -0.02(-0.12%) |
Feb 22, 2006 | 12.02 | 12.13 | 11.82 | 12.03 | 497,078 | +0.08(+0.63%) |
Feb 21, 2006 | 12.11 | 12.11 | 11.73 | 11.95 | 1,181,938 | -0.09(-0.71%) |
Feb 17, 2006 | 12.27 | 12.27 | 12.00 | 12.04 | 547,640 | -0.18(-1.43%) |
Feb 16, 2006 | 12.17 | 12.34 | 12.09 | 12.21 | 371,600 | +0.01(+0.08%) |
Feb 15, 2006 | 11.97 | 12.26 | 11.90 | 12.20 | 535,642 | +0.27(+2.26%) |
Feb 14, 2006 | 11.79 | 12.10 | 11.66 | 11.93 | 581,436 | +0.14(+1.23%) |
Feb 13, 2006 | 12.18 | 12.30 | 11.62 | 11.79 | 870,986 | -0.47(-3.84%) |
Feb 10, 2006 | 12.17 | 12.55 | 12.00 | 12.26 | 1,350,488 | +0.08(+0.66%) |
Feb 09, 2006 | 11.95 | 12.47 | 11.89 | 12.18 | 2,152,636 | +0.91(+8.08%) |
Feb 08, 2006 | 11.29 | 11.47 | 11.12 | 11.27 | 736,042 | +0.02(+0.13%) |
Feb 07, 2006 | 11.20 | 11.70 | 10.97 | 11.25 | 1,989,094 | +0.71(+6.74%) |
Feb 06, 2006 | 10.66 | 10.66 | 10.44 | 10.54 | 646,846 | -0.03(-0.24%) |
Feb 03, 2006 | 10.62 | 10.76 | 10.54 | 10.56 | 346,348 | -0.05(-0.52%) |
Feb 02, 2006 | 10.73 | 10.87 | 10.55 | 10.62 | 966,736 | -0.09(-0.84%) |
Feb 01, 2006 | 10.65 | 10.80 | 10.50 | 10.71 | 477,010 | -0.01(-0.09%) |
Jan 31, 2006 | 11.05 | 11.11 | 10.61 | 10.72 | 1,446,496 | -0.32(-2.94%) |
Jan 30, 2006 | 11.45 | 11.55 | 11.03 | 11.04 | 717,554 | -0.36(-3.16%) |
Jan 27, 2006 | 11.05 | 11.48 | 10.88 | 11.40 | 648,462 | +0.39(+3.59%) |
Jan 26, 2006 | 10.96 | 11.12 | 10.92 | 11.01 | 561,190 | +0.14(+1.29%) |
Jan 25, 2006 | 10.85 | 10.99 | 10.73 | 10.87 | 402,182 | +0.02(+0.23%) |
Jan 24, 2006 | 10.86 | 10.92 | 10.75 | 10.85 | 468,386 | +0.05(+0.46%) |
Jan 23, 2006 | 10.89 | 10.96 | 10.50 | 10.79 | 539,554 | -0.11(-1.01%) |
Jan 20, 2006 | 11.14 | 11.14 | 10.87 | 10.90 | 949,934 | -0.17(-1.53%) |
Jan 19, 2006 | 11.21 | 11.39 | 10.98 | 11.07 | 608,836 | -0.05(-0.45%) |
Jan 18, 2006 | 10.96 | 11.15 | 10.88 | 11.12 | 424,734 | +0.05(+0.45%) |
Jan 17, 2006 | 11.27 | 11.27 | 10.90 | 11.07 | 525,482 | -0.19(-1.64%) |
Jan 13, 2006 | 11.11 | 11.29 | 10.98 | 11.26 | 389,980 | +0.20(+1.81%) |
Jan 12, 2006 | 11.14 | 11.29 | 11.02 | 11.06 | 542,600 | -0.01(-0.14%) |
Jan 11, 2006 | 10.80 | 11.11 | 10.80 | 11.07 | 1,267,354 | +0.25(+2.31%) |
Jan 10, 2006 | 10.88 | 10.96 | 10.72 | 10.82 | 729,224 | -0.05(-0.46%) |
Jan 09, 2006 | 10.99 | 10.99 | 10.77 | 10.88 | 573,490 | -0.04(-0.32%) |
Jan 06, 2006 | 10.91 | 11.05 | 10.72 | 10.91 | 739,268 | +0.17(+1.54%) |
Jan 05, 2006 | 10.79 | 10.87 | 10.67 | 10.74 | 445,906 | +0.03(+0.28%) |
Jan 04, 2006 | 10.90 | 11.04 | 10.71 | 10.71 | 679,884 | -0.10(-0.88%) |