Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 16.20 | 16.39 | 15.90 | 15.99 | 231,367 | -0.09(-0.56%) |
Mar 30, 2006 | 16.30 | 16.50 | 15.51 | 16.08 | 603,931 | -0.24(-1.47%) |
Mar 29, 2006 | 16.50 | 16.75 | 16.15 | 16.32 | 483,123 | -0.13(-0.79%) |
Mar 28, 2006 | 16.25 | 16.49 | 16.00 | 16.45 | 751,268 | +0.45(+2.81%) |
Mar 27, 2006 | 15.47 | 16.29 | 15.24 | 16.00 | 1,803,733 | +1.14(+7.67%) |
Mar 24, 2006 | 13.85 | 14.88 | 13.85 | 14.86 | 263,263 | +0.55(+3.84%) |
Mar 23, 2006 | 13.77 | 14.40 | 13.76 | 14.31 | 279,600 | +0.33(+2.36%) |
Mar 22, 2006 | 13.26 | 14.00 | 13.25 | 13.98 | 298,200 | +0.65(+4.88%) |
Mar 21, 2006 | 13.50 | 13.65 | 13.22 | 13.33 | 156,802 | -0.17(-1.26%) |
Mar 20, 2006 | 13.25 | 13.50 | 13.21 | 13.50 | 163,817 | +0.30(+2.27%) |
Mar 17, 2006 | 13.25 | 13.40 | 12.83 | 13.20 | 169,160 | +0.03(+0.23%) |
Mar 16, 2006 | 12.75 | 13.17 | 12.65 | 13.17 | 218,833 | +0.59(+4.69%) |
Mar 15, 2006 | 12.13 | 12.58 | 12.13 | 12.58 | 263,895 | +0.39(+3.20%) |
Mar 14, 2006 | 12.90 | 13.09 | 12.10 | 12.19 | 603,707 | -0.78(-6.01%) |
Mar 13, 2006 | 13.11 | 13.38 | 12.90 | 12.97 | 126,854 | -0.10(-0.77%) |
Mar 10, 2006 | 13.85 | 14.00 | 12.70 | 13.07 | 489,088 | +0.37(+2.91%) |
Mar 09, 2006 | 12.55 | 12.85 | 12.55 | 12.70 | 69,872 | +0.15(+1.20%) |
Mar 08, 2006 | 12.40 | 12.86 | 12.16 | 12.55 | 129,968 | +0.05(+0.40%) |
Mar 07, 2006 | 12.84 | 12.84 | 12.20 | 12.50 | 85,473 | -0.31(-2.42%) |
Mar 06, 2006 | 12.99 | 13.00 | 12.50 | 12.81 | 84,380 | -0.01(-0.08%) |
Mar 03, 2006 | 12.75 | 13.19 | 12.00 | 12.82 | 166,802 | -0.08(-0.62%) |
Mar 02, 2006 | 11.80 | 13.00 | 11.80 | 12.90 | 329,049 | +1.16(+9.88%) |
Mar 01, 2006 | 11.50 | 11.95 | 11.45 | 11.74 | 67,763 | +0.31(+2.71%) |
Feb 28, 2006 | 11.65 | 11.66 | 11.14 | 11.43 | 95,191 | -0.22(-1.89%) |
Feb 27, 2006 | 11.57 | 11.66 | 11.51 | 11.65 | 67,854 | +0.07(+0.60%) |
Feb 24, 2006 | 11.48 | 11.68 | 11.31 | 11.58 | 246,252 | +0.09(+0.78%) |
Feb 23, 2006 | 12.05 | 12.05 | 11.43 | 11.49 | 214,100 | -0.51(-4.25%) |
Feb 22, 2006 | 12.22 | 12.25 | 11.75 | 12.00 | 170,386 | -0.06(-0.50%) |
Feb 21, 2006 | 11.90 | 12.37 | 11.75 | 12.06 | 424,626 | +0.30(+2.55%) |
Feb 17, 2006 | 11.48 | 11.83 | 11.41 | 11.76 | 215,563 | +0.28(+2.44%) |
Feb 16, 2006 | 11.69 | 11.89 | 11.28 | 11.48 | 203,500 | -0.20(-1.71%) |
Feb 15, 2006 | 11.26 | 12.00 | 11.20 | 11.68 | 738,429 | +0.48(+4.29%) |
Feb 14, 2006 | 10.24 | 11.50 | 10.12 | 11.20 | 551,428 | +1.01(+9.91%) |
Feb 13, 2006 | 10.57 | 10.80 | 9.950 | 10.19 | 66,373 | -0.38(-3.60%) |
Feb 10, 2006 | 10.16 | 10.63 | 9.770 | 10.57 | 189,171 | +0.40(+3.93%) |
Feb 09, 2006 | 10.93 | 11.31 | 10.16 | 10.17 | 260,239 | -0.76(-6.95%) |
Feb 08, 2006 | 10.92 | 11.23 | 10.82 | 10.93 | 150,587 | +0.01(+0.09%) |
Feb 07, 2006 | 11.35 | 11.49 | 10.50 | 10.92 | 202,396 | -0.38(-3.36%) |
Feb 06, 2006 | 10.81 | 11.50 | 10.65 | 11.30 | 714,876 | +0.97(+9.42%) |
Feb 03, 2006 | 9.450 | 10.82 | 9.370 | 10.33 | 600,064 | +1.03(+11.04%) |
Feb 02, 2006 | 9.290 | 9.450 | 9.200 | 9.300 | 224,859 | +0.10(+1.09%) |
Feb 01, 2006 | 9.390 | 9.460 | 9.000 | 9.200 | 53,605 | -0.10(-1.08%) |
Jan 31, 2006 | 9.360 | 9.360 | 9.210 | 9.300 | 73,698 | +0.05(+0.54%) |
Jan 30, 2006 | 9.320 | 9.450 | 9.113 | 9.250 | 147,954 | +0.05(+0.54%) |
Jan 27, 2006 | 9.250 | 9.400 | 9.000 | 9.200 | 61,038 | -0.01(-0.11%) |
Jan 26, 2006 | 9.400 | 9.400 | 9.100 | 9.210 | 68,212 | -0.09(-0.97%) |
Jan 25, 2006 | 9.390 | 9.450 | 9.270 | 9.300 | 101,732 | -0.04(-0.43%) |
Jan 24, 2006 | 9.350 | 9.450 | 9.290 | 9.340 | 78,815 | +0.10(+1.08%) |
Jan 23, 2006 | 9.440 | 9.450 | 9.100 | 9.240 | 104,114 | +0.19(+2.10%) |
Jan 20, 2006 | 8.760 | 9.290 | 8.760 | 9.050 | 454,275 | +0.27(+3.08%) |
Jan 19, 2006 | 9.250 | 9.250 | 8.660 | 8.780 | 354,604 | -0.20(-2.23%) |
Jan 18, 2006 | 9.050 | 9.136 | 8.910 | 8.980 | 53,464 | +0.08(+0.90%) |
Jan 17, 2006 | 8.720 | 9.070 | 8.720 | 8.900 | 99,713 | +0.36(+4.22%) |
Jan 13, 2006 | 8.560 | 8.590 | 8.410 | 8.540 | 18,690 | +0.22(+2.64%) |
Jan 12, 2006 | 8.250 | 8.430 | 8.110 | 8.320 | 42,000 | +0.02(+0.24%) |
Jan 11, 2006 | 8.800 | 8.800 | 8.130 | 8.300 | 173,786 | -0.38(-4.38%) |
Jan 10, 2006 | 8.670 | 8.900 | 8.560 | 8.680 | 27,396 | +0.01(+0.12%) |
Jan 09, 2006 | 8.700 | 9.070 | 8.670 | 8.670 | 41,219 | +0.03(+0.35%) |
Jan 06, 2006 | 8.690 | 8.720 | 8.570 | 8.640 | 39,276 | +0.08(+0.93%) |
Jan 05, 2006 | 8.800 | 8.920 | 8.410 | 8.560 | 100,065 | -0.15(-1.72%) |
Jan 04, 2006 | 9.010 | 9.090 | 8.620 | 8.710 | 75,349 | -0.25(-2.79%) |