Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.50 | 13.75 | 13.45 | 13.54 | 30,819 | +0.07(+0.52%) |
Mar 30, 2006 | 13.84 | 13.84 | 13.47 | 13.47 | 44,089 | -0.41(-2.95%) |
Mar 29, 2006 | 13.59 | 13.95 | 13.59 | 13.88 | 789,162 | +0.31(+2.28%) |
Mar 28, 2006 | 13.44 | 13.90 | 13.41 | 13.57 | 152,062 | +0.02(+0.15%) |
Mar 27, 2006 | 13.55 | 13.72 | 13.51 | 13.55 | 60,546 | +0.00(+0.00%) |
Mar 24, 2006 | 13.40 | 13.74 | 13.36 | 13.55 | 64,847 | +0.10(+0.74%) |
Mar 23, 2006 | 13.50 | 13.76 | 13.35 | 13.45 | 58,300 | -0.19(-1.39%) |
Mar 22, 2006 | 13.45 | 13.66 | 13.45 | 13.64 | 26,800 | +0.15(+1.11%) |
Mar 21, 2006 | 13.61 | 13.80 | 13.49 | 13.49 | 58,327 | -0.25(-1.80%) |
Mar 20, 2006 | 13.79 | 13.88 | 13.68 | 13.74 | 94,567 | +0.18(+1.31%) |
Mar 17, 2006 | 13.58 | 13.75 | 13.56 | 13.56 | 519,725 | +0.44(+3.35%) |
Mar 16, 2006 | 13.37 | 13.37 | 13.10 | 13.12 | 72,785 | -0.37(-2.74%) |
Mar 15, 2006 | 13.32 | 13.57 | 13.32 | 13.49 | 49,791 | +0.06(+0.45%) |
Mar 14, 2006 | 13.00 | 13.43 | 13.00 | 13.43 | 97,367 | +0.40(+3.07%) |
Mar 13, 2006 | 13.24 | 13.24 | 13.00 | 13.03 | 53,321 | -0.05(-0.38%) |
Mar 10, 2006 | 12.83 | 13.08 | 12.81 | 13.08 | 317,746 | +0.01(+0.08%) |
Mar 09, 2006 | 13.25 | 13.33 | 12.91 | 13.07 | 71,746 | +0.20(+1.55%) |
Mar 08, 2006 | 12.71 | 13.01 | 12.57 | 12.87 | 45,603 | -0.16(-1.23%) |
Mar 07, 2006 | 12.94 | 13.12 | 12.94 | 13.03 | 47,366 | +0.07(+0.54%) |
Mar 06, 2006 | 13.19 | 13.19 | 12.89 | 12.96 | 69,670 | -0.07(-0.54%) |
Mar 03, 2006 | 12.95 | 13.14 | 12.91 | 13.03 | 1,110,998 | +0.13(+1.01%) |
Mar 02, 2006 | 12.97 | 12.99 | 12.86 | 12.90 | 75,222 | -0.15(-1.15%) |
Mar 01, 2006 | 13.18 | 13.10 | 12.96 | 13.05 | 464,094 | -0.08(-0.61%) |
Feb 28, 2006 | 13.20 | 13.30 | 13.06 | 13.13 | 55,909 | -0.07(-0.53%) |
Feb 27, 2006 | 13.02 | 13.26 | 13.02 | 13.20 | 82,697 | +0.41(+3.21%) |
Feb 24, 2006 | 12.68 | 12.98 | 12.62 | 12.79 | 441,764 | +0.17(+1.35%) |
Feb 23, 2006 | 12.45 | 12.66 | 12.45 | 12.62 | 75,296 | +0.41(+3.35%) |
Feb 22, 2006 | 12.19 | 12.31 | 12.11 | 12.21 | 118,703 | +0.10(+0.83%) |
Feb 21, 2006 | 12.39 | 12.48 | 12.08 | 12.11 | 76,666 | -0.34(-2.73%) |
Feb 17, 2006 | 12.58 | 12.60 | 12.12 | 12.45 | 39,430 | -0.16(-1.28%) |
Feb 16, 2006 | 12.27 | 12.67 | 12.27 | 12.61 | 63,600 | +0.23(+1.87%) |
Feb 15, 2006 | 12.32 | 12.40 | 12.26 | 12.38 | 57,341 | -0.11(-0.87%) |
Feb 14, 2006 | 12.17 | 12.50 | 12.17 | 12.49 | 58,691 | +0.34(+2.79%) |
Feb 13, 2006 | 12.11 | 12.28 | 12.11 | 12.15 | 57,534 | -0.21(-1.70%) |
Feb 10, 2006 | 12.50 | 12.65 | 12.16 | 12.36 | 98,745 | +0.10(+0.82%) |
Feb 09, 2006 | 12.20 | 12.35 | 12.20 | 12.26 | 36,015 | +0.19(+1.57%) |
Feb 08, 2006 | 12.14 | 12.18 | 12.00 | 12.07 | 60,518 | -0.15(-1.23%) |
Feb 07, 2006 | 12.39 | 12.39 | 12.04 | 12.22 | 44,293 | -0.08(-0.65%) |
Feb 06, 2006 | 12.35 | 12.35 | 12.15 | 12.30 | 54,668 | +0.05(+0.41%) |
Feb 03, 2006 | 12.34 | 12.48 | 12.24 | 12.25 | 60,612 | -0.03(-0.24%) |
Feb 02, 2006 | 12.59 | 12.59 | 12.01 | 12.28 | 103,021 | -0.44(-3.46%) |
Feb 01, 2006 | 12.60 | 13.11 | 12.54 | 12.72 | 53,084 | +0.21(+1.68%) |
Jan 31, 2006 | 12.49 | 12.64 | 12.27 | 12.51 | 67,178 | -0.18(-1.42%) |
Jan 30, 2006 | 12.90 | 12.90 | 12.52 | 12.69 | 47,526 | -0.01(-0.08%) |
Jan 27, 2006 | 12.65 | 12.87 | 12.63 | 12.70 | 133,661 | +0.14(+1.12%) |
Jan 26, 2006 | 12.42 | 12.60 | 12.16 | 12.56 | 92,916 | +0.11(+0.88%) |
Jan 25, 2006 | 12.71 | 12.71 | 12.16 | 12.45 | 432,575 | -0.20(-1.58%) |
Jan 24, 2006 | 12.52 | 12.65 | 12.20 | 12.65 | 51,488 | +0.00(+0.00%) |
Jan 23, 2006 | 12.50 | 12.65 | 12.50 | 12.65 | 36,149 | +0.34(+2.76%) |
Jan 20, 2006 | 12.61 | 12.61 | 12.26 | 12.31 | 435,589 | -0.34(-2.69%) |
Jan 19, 2006 | 12.50 | 12.65 | 12.42 | 12.65 | 63,031 | +0.48(+3.94%) |
Jan 18, 2006 | 12.55 | 12.55 | 12.11 | 12.17 | 42,158 | -0.14(-1.14%) |
Jan 17, 2006 | 12.00 | 12.75 | 11.96 | 12.31 | 57,637 | +0.50(+4.23%) |
Jan 13, 2006 | 11.80 | 12.00 | 11.71 | 11.81 | 28,951 | -0.08(-0.67%) |
Jan 12, 2006 | 11.89 | 12.02 | 11.75 | 11.89 | 25,000 | -0.03(-0.25%) |
Jan 11, 2006 | 11.88 | 12.04 | 11.81 | 11.92 | 68,064 | -0.03(-0.25%) |
Jan 10, 2006 | 12.00 | 12.00 | 11.86 | 11.95 | 33,285 | -0.08(-0.67%) |
Jan 09, 2006 | 12.15 | 12.15 | 12.00 | 12.03 | 28,201 | +0.05(+0.42%) |
Jan 06, 2006 | 12.15 | 12.15 | 11.85 | 11.98 | 42,462 | +0.08(+0.67%) |
Jan 05, 2006 | 11.87 | 11.91 | 11.75 | 11.90 | 535,156 | +0.18(+1.54%) |
Jan 04, 2006 | 11.92 | 11.92 | 11.71 | 11.72 | 47,011 | -0.09(-0.76%) |