Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.99 | 14.32 | 13.98 | 14.17 | 329,600 | +0.18(+1.29%) |
Mar 30, 2006 | 14.20 | 14.21 | 13.90 | 13.99 | 1,080,700 | -0.12(-0.85%) |
Mar 29, 2006 | 13.76 | 14.11 | 13.16 | 14.11 | 542,300 | +0.45(+3.29%) |
Mar 28, 2006 | 13.45 | 13.66 | 13.45 | 13.66 | 398,100 | +0.20(+1.49%) |
Mar 27, 2006 | 13.20 | 13.48 | 13.15 | 13.46 | 180,400 | +0.25(+1.89%) |
Mar 24, 2006 | 13.10 | 13.31 | 12.93 | 13.21 | 119,200 | +0.21(+1.62%) |
Mar 23, 2006 | 12.88 | 13.01 | 12.80 | 13.00 | 141,600 | +0.10(+0.78%) |
Mar 22, 2006 | 12.95 | 13.06 | 12.84 | 12.90 | 217,400 | -0.06(-0.46%) |
Mar 21, 2006 | 13.30 | 13.56 | 12.90 | 12.96 | 236,300 | -0.40(-2.99%) |
Mar 20, 2006 | 13.45 | 13.45 | 13.22 | 13.36 | 395,700 | -0.04(-0.30%) |
Mar 17, 2006 | 13.34 | 13.45 | 13.25 | 13.40 | 374,400 | +0.14(+1.06%) |
Mar 16, 2006 | 13.41 | 13.45 | 13.16 | 13.26 | 176,800 | -0.15(-1.12%) |
Mar 15, 2006 | 13.23 | 13.43 | 13.19 | 13.41 | 133,900 | +0.19(+1.44%) |
Mar 14, 2006 | 13.10 | 13.40 | 12.91 | 13.22 | 154,000 | +0.12(+0.92%) |
Mar 13, 2006 | 13.00 | 13.35 | 13.00 | 13.10 | 282,700 | +0.19(+1.47%) |
Mar 10, 2006 | 12.61 | 12.93 | 12.53 | 12.91 | 364,000 | +0.24(+1.89%) |
Mar 09, 2006 | 12.67 | 12.91 | 12.65 | 12.67 | 352,800 | +0.07(+0.56%) |
Mar 08, 2006 | 12.84 | 12.85 | 12.00 | 12.60 | 1,184,500 | -0.35(-2.70%) |
Mar 07, 2006 | 13.78 | 13.85 | 12.91 | 12.95 | 618,300 | -0.70(-5.13%) |
Mar 06, 2006 | 13.56 | 13.76 | 13.43 | 13.65 | 407,700 | +0.09(+0.66%) |
Mar 03, 2006 | 13.66 | 13.84 | 13.50 | 13.56 | 555,400 | -0.04(-0.29%) |
Mar 02, 2006 | 13.50 | 13.85 | 13.10 | 13.60 | 583,300 | +0.40(+3.03%) |
Mar 01, 2006 | 12.99 | 13.27 | 12.93 | 13.20 | 394,000 | +0.25(+1.93%) |
Feb 28, 2006 | 13.19 | 13.20 | 12.85 | 12.95 | 354,700 | -0.24(-1.82%) |
Feb 27, 2006 | 13.15 | 13.33 | 13.06 | 13.19 | 415,300 | +0.09(+0.69%) |
Feb 24, 2006 | 12.86 | 13.15 | 12.76 | 13.10 | 309,400 | +0.26(+2.02%) |
Feb 23, 2006 | 12.95 | 13.00 | 12.77 | 12.84 | 315,300 | -0.11(-0.85%) |
Feb 22, 2006 | 12.77 | 12.99 | 12.71 | 12.95 | 369,200 | +0.19(+1.49%) |
Feb 21, 2006 | 12.58 | 12.76 | 12.17 | 12.76 | 355,900 | +0.13(+1.03%) |
Feb 17, 2006 | 12.73 | 12.87 | 12.52 | 12.63 | 178,600 | -0.05(-0.39%) |
Feb 16, 2006 | 12.53 | 12.83 | 12.53 | 12.68 | 374,100 | +0.24(+1.93%) |
Feb 15, 2006 | 12.17 | 12.44 | 12.08 | 12.44 | 203,900 | +0.24(+1.97%) |
Feb 14, 2006 | 12.34 | 12.34 | 12.00 | 12.20 | 188,100 | -0.07(-0.57%) |
Feb 13, 2006 | 12.10 | 12.42 | 12.00 | 12.27 | 359,500 | +0.19(+1.57%) |
Feb 10, 2006 | 12.12 | 12.15 | 11.82 | 12.08 | 345,300 | -0.04(-0.33%) |
Feb 09, 2006 | 11.85 | 12.24 | 11.78 | 12.12 | 375,600 | +0.24(+2.02%) |
Feb 08, 2006 | 11.90 | 12.09 | 11.67 | 11.88 | 283,300 | +0.25(+2.15%) |
Feb 07, 2006 | 12.00 | 12.24 | 11.31 | 11.63 | 296,200 | -0.39(-3.24%) |
Feb 06, 2006 | 12.00 | 12.20 | 11.95 | 12.02 | 213,000 | -0.15(-1.23%) |
Feb 03, 2006 | 12.15 | 12.28 | 11.90 | 12.17 | 233,900 | -0.04(-0.33%) |
Feb 02, 2006 | 12.55 | 12.55 | 12.03 | 12.21 | 442,700 | -0.39(-3.10%) |
Feb 01, 2006 | 12.05 | 12.64 | 12.01 | 12.60 | 859,000 | +0.55(+4.56%) |
Jan 31, 2006 | 11.65 | 12.06 | 11.63 | 12.05 | 1,172,500 | +0.36(+3.08%) |
Jan 30, 2006 | 11.82 | 11.94 | 11.62 | 11.69 | 333,500 | -0.08(-0.68%) |
Jan 27, 2006 | 11.92 | 11.97 | 11.70 | 11.77 | 503,600 | -0.15(-1.26%) |
Jan 26, 2006 | 12.38 | 12.38 | 11.92 | 11.92 | 1,086,300 | -0.28(-2.30%) |
Jan 25, 2006 | 11.62 | 12.28 | 11.62 | 12.20 | 5,228,600 | +0.59(+5.08%) |
Jan 24, 2006 | 11.40 | 11.70 | 11.22 | 11.61 | 307,600 | +0.19(+1.66%) |
Jan 23, 2006 | 10.89 | 11.44 | 10.86 | 11.42 | 364,800 | +0.54(+4.96%) |
Jan 20, 2006 | 11.20 | 11.20 | 10.80 | 10.88 | 315,100 | -0.27(-2.42%) |
Jan 19, 2006 | 10.86 | 11.15 | 10.77 | 11.15 | 106,100 | +0.32(+2.95%) |
Jan 18, 2006 | 10.60 | 10.93 | 10.53 | 10.83 | 124,200 | +0.26(+2.46%) |
Jan 17, 2006 | 10.99 | 10.99 | 10.56 | 10.57 | 121,400 | -0.42(-3.82%) |
Jan 13, 2006 | 10.73 | 11.00 | 10.71 | 10.99 | 172,500 | +0.24(+2.23%) |
Jan 12, 2006 | 11.00 | 11.07 | 10.69 | 10.75 | 245,100 | -0.30(-2.71%) |
Jan 11, 2006 | 11.05 | 11.30 | 11.00 | 11.05 | 191,200 | +0.00(+0.00%) |
Jan 10, 2006 | 10.97 | 11.28 | 10.91 | 11.05 | 266,100 | -0.02(-0.18%) |
Jan 09, 2006 | 10.65 | 11.25 | 10.65 | 11.07 | 993,800 | +0.81(+7.89%) |
Jan 06, 2006 | 10.60 | 10.60 | 10.22 | 10.26 | 257,500 | -0.25(-2.38%) |
Jan 05, 2006 | 10.40 | 10.60 | 10.33 | 10.51 | 85,900 | +0.12(+1.15%) |
Jan 04, 2006 | 10.61 | 10.64 | 10.39 | 10.39 | 211,700 | -0.27(-2.53%) |