Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.25 | 13.40 | 13.13 | 13.26 | 637,785 | +0.09(+0.67%) |
Mar 30, 2006 | 13.29 | 13.29 | 13.06 | 13.17 | 1,598,548 | -0.06(-0.44%) |
Mar 29, 2006 | 13.07 | 13.26 | 13.03 | 13.23 | 294,111 | +0.18(+1.35%) |
Mar 28, 2006 | 12.96 | 13.12 | 12.93 | 13.05 | 367,639 | +0.01(+0.11%) |
Mar 27, 2006 | 13.03 | 13.08 | 12.94 | 13.04 | 170,475 | +0.04(+0.34%) |
Mar 24, 2006 | 13.01 | 13.12 | 12.92 | 12.99 | 273,822 | +0.02(+0.17%) |
Mar 23, 2006 | 13.00 | 13.04 | 12.90 | 12.97 | 328,968 | -0.01(-0.06%) |
Mar 22, 2006 | 12.79 | 13.04 | 12.79 | 12.98 | 256,257 | +0.19(+1.49%) |
Mar 21, 2006 | 12.72 | 12.95 | 12.71 | 12.79 | 333,598 | +0.01(+0.06%) |
Mar 20, 2006 | 12.94 | 12.94 | 12.65 | 12.78 | 415,976 | -0.14(-1.08%) |
Mar 17, 2006 | 12.65 | 12.95 | 12.60 | 12.92 | 776,262 | +0.30(+2.39%) |
Mar 16, 2006 | 12.68 | 12.71 | 12.52 | 12.62 | 224,804 | -0.03(-0.23%) |
Mar 15, 2006 | 12.56 | 12.70 | 12.50 | 12.65 | 261,432 | +0.08(+0.64%) |
Mar 14, 2006 | 12.63 | 12.68 | 12.43 | 12.57 | 519,732 | -0.04(-0.35%) |
Mar 13, 2006 | 12.90 | 12.95 | 12.59 | 12.61 | 265,108 | -0.20(-1.55%) |
Mar 10, 2006 | 12.68 | 12.81 | 12.56 | 12.81 | 189,129 | +0.16(+1.28%) |
Mar 09, 2006 | 12.71 | 12.77 | 12.64 | 12.65 | 194,031 | -0.07(-0.58%) |
Mar 08, 2006 | 12.82 | 12.88 | 12.70 | 12.72 | 183,411 | -0.09(-0.69%) |
Mar 07, 2006 | 12.90 | 13.00 | 12.76 | 12.81 | 241,143 | -0.18(-1.41%) |
Mar 06, 2006 | 12.48 | 13.13 | 12.48 | 12.99 | 170,203 | -0.10(-0.73%) |
Mar 03, 2006 | 13.03 | 13.15 | 12.90 | 13.09 | 207,647 | +0.03(+0.23%) |
Mar 02, 2006 | 13.17 | 13.26 | 12.93 | 13.06 | 225,757 | -0.10(-0.78%) |
Mar 01, 2006 | 13.15 | 13.21 | 12.96 | 13.16 | 323,794 | +0.00(+0.00%) |
Feb 28, 2006 | 13.22 | 13.22 | 13.03 | 13.16 | 272,597 | -0.06(-0.44%) |
Feb 27, 2006 | 13.22 | 13.37 | 13.16 | 13.22 | 677,000 | +0.00(+0.00%) |
Feb 24, 2006 | 13.05 | 13.23 | 13.00 | 13.22 | 367,230 | +0.13(+1.01%) |
Feb 23, 2006 | 13.18 | 13.34 | 13.07 | 13.09 | 271,644 | -0.17(-1.27%) |
Feb 22, 2006 | 13.21 | 13.34 | 13.13 | 13.26 | 356,745 | +0.10(+0.73%) |
Feb 21, 2006 | 13.31 | 13.31 | 13.12 | 13.16 | 320,662 | -0.18(-1.38%) |
Feb 17, 2006 | 13.37 | 13.48 | 13.04 | 13.34 | 409,168 | -0.03(-0.22%) |
Feb 16, 2006 | 13.31 | 13.46 | 13.22 | 13.37 | 391,058 | +0.12(+0.94%) |
Feb 15, 2006 | 13.16 | 13.37 | 13.11 | 13.25 | 338,364 | +0.12(+0.89%) |
Feb 14, 2006 | 13.11 | 13.31 | 12.93 | 13.13 | 334,006 | +0.07(+0.51%) |
Feb 13, 2006 | 14.01 | 14.01 | 12.78 | 13.07 | 705,594 | -0.94(-6.71%) |
Feb 10, 2006 | 13.91 | 14.10 | 13.76 | 14.01 | 175,241 | +0.03(+0.21%) |
Feb 09, 2006 | 14.09 | 14.13 | 13.90 | 13.98 | 231,204 | -0.07(-0.52%) |
Feb 08, 2006 | 13.79 | 14.09 | 13.70 | 14.05 | 317,803 | +0.33(+2.41%) |
Feb 07, 2006 | 13.87 | 13.97 | 13.59 | 13.72 | 218,677 | -0.26(-1.84%) |
Feb 06, 2006 | 13.88 | 13.98 | 13.73 | 13.98 | 200,431 | +0.17(+1.22%) |
Feb 03, 2006 | 13.81 | 13.95 | 13.65 | 13.81 | 206,694 | -0.03(-0.21%) |
Feb 02, 2006 | 14.06 | 14.08 | 13.70 | 13.84 | 184,500 | -0.27(-1.93%) |
Feb 01, 2006 | 13.92 | 14.12 | 13.86 | 14.11 | 184,091 | +0.18(+1.32%) |
Jan 31, 2006 | 13.81 | 13.98 | 13.68 | 13.92 | 206,830 | +0.07(+0.48%) |
Jan 30, 2006 | 13.94 | 13.95 | 13.79 | 13.86 | 158,084 | -0.07(-0.47%) |
Jan 27, 2006 | 14.02 | 14.23 | 13.91 | 13.92 | 225,893 | -0.09(-0.63%) |
Jan 26, 2006 | 13.84 | 14.03 | 13.79 | 14.01 | 194,440 | +0.20(+1.44%) |
Jan 25, 2006 | 14.00 | 14.00 | 13.65 | 13.81 | 268,784 | -0.15(-1.05%) |
Jan 24, 2006 | 13.76 | 14.09 | 13.76 | 13.96 | 241,416 | +0.26(+1.88%) |
Jan 23, 2006 | 13.62 | 13.73 | 13.59 | 13.70 | 274,912 | +0.13(+0.97%) |
Jan 20, 2006 | 13.91 | 13.91 | 13.38 | 13.57 | 260,479 | -0.30(-2.17%) |
Jan 19, 2006 | 13.60 | 14.06 | 13.50 | 13.87 | 305,140 | +0.31(+2.27%) |
Jan 18, 2006 | 13.36 | 13.62 | 13.31 | 13.56 | 255,032 | +0.21(+1.60%) |
Jan 17, 2006 | 13.47 | 13.51 | 13.27 | 13.35 | 209,690 | -0.15(-1.09%) |
Jan 13, 2006 | 13.51 | 13.62 | 13.43 | 13.50 | 153,999 | +0.00(+0.00%) |
Jan 12, 2006 | 13.62 | 13.70 | 13.48 | 13.50 | 139,430 | -0.11(-0.81%) |
Jan 11, 2006 | 13.65 | 13.68 | 13.41 | 13.61 | 225,485 | -0.03(-0.22%) |
Jan 10, 2006 | 13.34 | 13.73 | 13.32 | 13.64 | 195,937 | +0.09(+0.65%) |
Jan 09, 2006 | 13.54 | 13.61 | 13.42 | 13.55 | 233,927 | +0.02(+0.16%) |
Jan 06, 2006 | 13.98 | 13.98 | 13.37 | 13.53 | 217,860 | -0.06(-0.43%) |
Jan 05, 2006 | 13.59 | 13.61 | 13.45 | 13.59 | 152,638 | +0.02(+0.16%) |
Jan 04, 2006 | 13.54 | 13.65 | 13.46 | 13.56 | 209,281 | +0.07(+0.49%) |