Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.65 | 11.94 | 11.53 | 11.88 | 5,367,805 | +0.59(+5.23%) |
Mar 30, 2006 | 11.30 | 11.42 | 11.24 | 11.28 | 885,586 | -0.04(-0.38%) |
Mar 29, 2006 | 11.18 | 11.37 | 11.17 | 11.33 | 1,264,116 | +0.14(+1.29%) |
Mar 28, 2006 | 11.37 | 11.41 | 11.13 | 11.18 | 2,048,321 | -0.20(-1.79%) |
Mar 27, 2006 | 11.39 | 11.44 | 11.35 | 11.39 | 1,432,314 | -0.03(-0.25%) |
Mar 24, 2006 | 11.39 | 11.44 | 11.29 | 11.42 | 1,229,636 | -0.00(-0.04%) |
Mar 23, 2006 | 11.55 | 11.55 | 11.40 | 11.42 | 1,061,956 | -0.15(-1.31%) |
Mar 22, 2006 | 11.49 | 11.58 | 11.43 | 11.57 | 1,123,533 | +0.06(+0.53%) |
Mar 21, 2006 | 11.72 | 11.72 | 11.48 | 11.51 | 1,331,367 | -0.15(-1.28%) |
Mar 20, 2006 | 11.83 | 11.87 | 11.66 | 11.66 | 1,568,932 | -0.15(-1.29%) |
Mar 17, 2006 | 11.81 | 11.83 | 11.76 | 11.81 | 2,212,076 | +0.03(+0.24%) |
Mar 16, 2006 | 11.65 | 11.82 | 11.64 | 11.78 | 1,331,666 | +0.14(+1.17%) |
Mar 15, 2006 | 11.60 | 11.65 | 11.54 | 11.65 | 1,043,878 | +0.01(+0.08%) |
Mar 14, 2006 | 11.39 | 11.64 | 11.39 | 11.64 | 1,515,136 | +0.21(+1.82%) |
Mar 13, 2006 | 11.57 | 11.60 | 11.39 | 11.43 | 1,508,106 | -0.10(-0.84%) |
Mar 10, 2006 | 11.51 | 11.53 | 11.36 | 11.53 | 1,421,994 | +0.08(+0.69%) |
Mar 09, 2006 | 11.47 | 11.55 | 11.41 | 11.45 | 1,828,320 | +0.01(+0.08%) |
Mar 08, 2006 | 11.51 | 11.56 | 11.38 | 11.44 | 1,238,527 | -0.08(-0.70%) |
Mar 07, 2006 | 11.52 | 11.54 | 11.46 | 11.52 | 1,395,960 | -0.03(-0.25%) |
Mar 06, 2006 | 11.73 | 11.73 | 11.52 | 11.55 | 1,150,597 | -0.12(-1.04%) |
Mar 03, 2006 | 11.73 | 11.83 | 11.65 | 11.67 | 1,276,043 | -0.10(-0.84%) |
Mar 02, 2006 | 11.67 | 11.78 | 11.65 | 11.77 | 1,997,083 | +0.04(+0.35%) |
Mar 01, 2006 | 11.63 | 11.73 | 11.62 | 11.73 | 1,800,435 | +0.07(+0.59%) |
Feb 28, 2006 | 11.73 | 11.81 | 11.59 | 11.66 | 2,523,277 | -0.07(-0.60%) |
Feb 27, 2006 | 11.68 | 11.76 | 11.61 | 11.73 | 1,555,882 | +0.08(+0.69%) |
Feb 24, 2006 | 11.63 | 11.73 | 11.60 | 11.65 | 1,608,095 | +0.00(+0.03%) |
Feb 23, 2006 | 11.60 | 11.82 | 11.58 | 11.64 | 2,003,218 | +0.02(+0.16%) |
Feb 22, 2006 | 11.49 | 11.63 | 11.47 | 11.63 | 2,025,116 | +0.17(+1.51%) |
Feb 21, 2006 | 11.62 | 11.63 | 11.39 | 11.45 | 1,952,379 | -0.14(-1.22%) |
Feb 17, 2006 | 11.61 | 11.68 | 11.55 | 11.59 | 1,722,911 | +0.00(+0.01%) |
Feb 16, 2006 | 11.52 | 11.62 | 11.48 | 11.59 | 1,361,279 | +0.09(+0.81%) |
Feb 15, 2006 | 11.44 | 11.59 | 11.37 | 11.50 | 1,573,773 | +0.09(+0.74%) |
Feb 14, 2006 | 11.25 | 11.45 | 11.17 | 11.42 | 3,371,423 | +0.19(+1.72%) |
Feb 13, 2006 | 11.32 | 11.35 | 11.20 | 11.22 | 1,477,169 | -0.08(-0.67%) |
Feb 10, 2006 | 11.32 | 11.36 | 11.20 | 11.30 | 1,990,741 | -0.04(-0.32%) |
Feb 09, 2006 | 11.34 | 11.46 | 11.32 | 11.34 | 1,909,321 | -0.05(-0.47%) |
Feb 08, 2006 | 11.30 | 11.39 | 11.24 | 11.39 | 2,740,950 | +0.07(+0.58%) |
Feb 07, 2006 | 11.62 | 11.71 | 11.30 | 11.32 | 3,397,888 | -0.26(-2.27%) |
Feb 06, 2006 | 11.56 | 11.65 | 11.54 | 11.59 | 1,473,972 | -0.02(-0.18%) |
Feb 03, 2006 | 11.56 | 11.71 | 11.55 | 11.61 | 1,929,806 | -0.06(-0.49%) |
Feb 02, 2006 | 11.61 | 11.68 | 11.58 | 11.66 | 1,651,478 | +0.03(+0.27%) |
Feb 01, 2006 | 11.56 | 11.69 | 11.44 | 11.63 | 2,291,132 | +0.03(+0.24%) |
Jan 31, 2006 | 11.64 | 11.71 | 11.57 | 11.61 | 1,587,982 | -0.08(-0.65%) |
Jan 30, 2006 | 11.93 | 11.95 | 11.66 | 11.68 | 2,052,769 | -0.18(-1.52%) |
Jan 27, 2006 | 12.12 | 12.12 | 11.81 | 11.86 | 1,991,723 | -0.15(-1.23%) |
Jan 26, 2006 | 11.81 | 12.05 | 11.74 | 12.01 | 1,839,670 | +0.29(+2.45%) |
Jan 25, 2006 | 11.64 | 11.82 | 11.64 | 11.72 | 1,771,438 | +0.05(+0.46%) |
Jan 24, 2006 | 11.62 | 11.75 | 11.58 | 11.67 | 1,871,048 | +0.10(+0.88%) |
Jan 23, 2006 | 11.51 | 11.70 | 11.49 | 11.57 | 1,124,962 | +0.09(+0.74%) |
Jan 20, 2006 | 11.64 | 11.86 | 11.42 | 11.48 | 2,361,893 | -0.16(-1.40%) |
Jan 19, 2006 | 11.57 | 11.76 | 11.53 | 11.64 | 1,620,588 | +0.10(+0.88%) |
Jan 18, 2006 | 11.41 | 11.54 | 11.35 | 11.54 | 2,735,309 | +0.15(+1.32%) |
Jan 17, 2006 | 11.47 | 11.47 | 11.29 | 11.39 | 1,676,317 | -0.15(-1.29%) |
Jan 13, 2006 | 11.61 | 11.65 | 11.48 | 11.54 | 1,023,008 | -0.03(-0.24%) |
Jan 12, 2006 | 11.62 | 11.71 | 11.53 | 11.57 | 1,579,598 | -0.04(-0.31%) |
Jan 11, 2006 | 11.35 | 11.63 | 11.35 | 11.61 | 1,628,435 | +0.28(+2.48%) |
Jan 10, 2006 | 11.35 | 11.38 | 11.25 | 11.32 | 1,183,088 | -0.04(-0.37%) |
Jan 09, 2006 | 11.26 | 11.38 | 11.17 | 11.37 | 1,402,711 | +0.15(+1.35%) |
Jan 06, 2006 | 11.16 | 11.28 | 11.13 | 11.22 | 2,087,562 | +0.09(+0.82%) |
Jan 05, 2006 | 11.18 | 11.21 | 11.06 | 11.12 | 1,586,905 | -0.01(-0.08%) |
Jan 04, 2006 | 11.08 | 11.24 | 11.08 | 11.13 | 2,116,428 | +0.05(+0.45%) |