Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.05 | 15.05 | 14.73 | 14.95 | 120,631 | +0.05(+0.36%) |
Mar 30, 2006 | 15.14 | 15.25 | 14.61 | 14.89 | 104,810 | -0.26(-1.69%) |
Mar 29, 2006 | 14.91 | 15.26 | 14.84 | 15.15 | 173,813 | +0.31(+2.12%) |
Mar 28, 2006 | 14.83 | 15.20 | 14.83 | 14.84 | 132,589 | -0.04(-0.27%) |
Mar 27, 2006 | 14.97 | 14.97 | 14.79 | 14.88 | 84,576 | -0.01(-0.06%) |
Mar 24, 2006 | 14.88 | 15.10 | 14.74 | 14.89 | 146,523 | -0.10(-0.66%) |
Mar 23, 2006 | 14.92 | 15.02 | 14.77 | 14.98 | 70,285 | +0.11(+0.76%) |
Mar 22, 2006 | 14.78 | 14.99 | 14.61 | 14.87 | 148,801 | +0.04(+0.24%) |
Mar 21, 2006 | 14.95 | 15.04 | 14.63 | 14.84 | 208,876 | -0.08(-0.51%) |
Mar 20, 2006 | 14.95 | 15.10 | 14.71 | 14.91 | 216,342 | +0.03(+0.21%) |
Mar 17, 2006 | 14.79 | 15.05 | 14.70 | 14.88 | 533,977 | +0.16(+1.10%) |
Mar 16, 2006 | 14.99 | 15.18 | 14.67 | 14.72 | 84,231 | -0.13(-0.85%) |
Mar 15, 2006 | 14.74 | 15.00 | 14.54 | 14.85 | 301,929 | +0.18(+1.26%) |
Mar 14, 2006 | 14.36 | 14.77 | 14.30 | 14.66 | 345,003 | +0.20(+1.40%) |
Mar 13, 2006 | 14.49 | 14.69 | 14.12 | 14.46 | 221,634 | -0.01(-0.06%) |
Mar 10, 2006 | 14.50 | 14.55 | 14.19 | 14.47 | 117,192 | +0.13(+0.91%) |
Mar 09, 2006 | 14.56 | 14.56 | 14.27 | 14.34 | 114,735 | -0.12(-0.81%) |
Mar 08, 2006 | 14.22 | 14.51 | 14.05 | 14.45 | 250,364 | +0.22(+1.52%) |
Mar 07, 2006 | 14.07 | 14.36 | 13.94 | 14.24 | 150,574 | +0.10(+0.73%) |
Mar 06, 2006 | 14.50 | 14.55 | 13.86 | 14.14 | 176,284 | -0.34(-2.36%) |
Mar 03, 2006 | 14.66 | 14.83 | 14.44 | 14.48 | 153,868 | -0.29(-1.95%) |
Mar 02, 2006 | 14.96 | 14.98 | 14.57 | 14.76 | 162,006 | -0.16(-1.08%) |
Mar 01, 2006 | 14.49 | 14.98 | 14.27 | 14.93 | 127,964 | +0.47(+3.27%) |
Feb 28, 2006 | 14.97 | 14.94 | 14.40 | 14.45 | 290,748 | -0.52(-3.45%) |
Feb 27, 2006 | 15.01 | 15.07 | 14.83 | 14.97 | 365,231 | +0.11(+0.76%) |
Feb 24, 2006 | 14.80 | 14.99 | 14.40 | 14.86 | 420,005 | +0.13(+0.92%) |
Feb 23, 2006 | 14.59 | 14.83 | 14.55 | 14.72 | 316,409 | +0.00(+0.00%) |
Feb 22, 2006 | 14.66 | 14.86 | 14.56 | 14.72 | 293,770 | +0.09(+0.58%) |
Feb 21, 2006 | 14.93 | 14.93 | 14.39 | 14.64 | 274,742 | -0.15(-1.00%) |
Feb 17, 2006 | 15.15 | 15.15 | 14.44 | 14.79 | 331,131 | -0.36(-2.40%) |
Feb 16, 2006 | 15.02 | 15.29 | 14.87 | 15.15 | 297,380 | +0.27(+1.81%) |
Feb 15, 2006 | 14.74 | 14.91 | 13.87 | 14.88 | 249,201 | +10.01(+205.57%) |
Feb 14, 2006 | 4.717 | 4.892 | 4.675 | 4.870 | 185,808 | +0.12(+2.61%) |
Feb 13, 2006 | 4.746 | 4.784 | 4.711 | 4.746 | 149,822 | -0.05(-1.03%) |
Feb 10, 2006 | 4.851 | 4.851 | 4.736 | 4.796 | 47,696 | +0.00(+0.00%) |
Feb 09, 2006 | 4.853 | 4.853 | 4.748 | 4.796 | 158,563 | +0.00(+0.07%) |
Feb 08, 2006 | 4.828 | 4.828 | 4.746 | 4.792 | 167,258 | +0.01(+0.18%) |
Feb 07, 2006 | 4.696 | 4.848 | 4.635 | 4.784 | 341,956 | +0.09(+1.87%) |
Feb 06, 2006 | 4.566 | 4.696 | 4.552 | 4.696 | 171,655 | +0.16(+3.60%) |
Feb 03, 2006 | 4.607 | 4.696 | 4.532 | 4.532 | 152,591 | -0.10(-2.14%) |
Feb 02, 2006 | 4.596 | 4.705 | 4.596 | 4.631 | 334,683 | -0.06(-1.25%) |
Feb 01, 2006 | 4.707 | 4.715 | 4.614 | 4.690 | 134,528 | +0.02(+0.35%) |
Jan 31, 2006 | 4.685 | 4.696 | 4.592 | 4.673 | 386,884 | +0.01(+0.12%) |
Jan 30, 2006 | 4.615 | 4.695 | 4.525 | 4.668 | 169,146 | +0.12(+2.68%) |
Jan 27, 2006 | 4.630 | 4.665 | 4.504 | 4.546 | 274,308 | -0.08(-1.81%) |
Jan 26, 2006 | 4.549 | 4.630 | 4.507 | 4.630 | 365,791 | +0.16(+3.51%) |
Jan 25, 2006 | 4.362 | 4.538 | 4.330 | 4.473 | 556,978 | +0.18(+4.10%) |
Jan 24, 2006 | 4.247 | 4.332 | 4.247 | 4.297 | 255,351 | -0.03(-0.72%) |
Jan 23, 2006 | 4.439 | 4.439 | 4.262 | 4.328 | 97,688 | -0.04(-0.81%) |
Jan 20, 2006 | 4.440 | 4.440 | 4.353 | 4.363 | 99,336 | -0.02(-0.39%) |
Jan 19, 2006 | 4.338 | 4.437 | 4.274 | 4.380 | 155,654 | +0.07(+1.60%) |
Jan 18, 2006 | 4.259 | 4.354 | 4.259 | 4.311 | 97,294 | -0.01(-0.23%) |
Jan 17, 2006 | 4.337 | 4.358 | 4.296 | 4.321 | 74,294 | -0.02(-0.52%) |
Jan 13, 2006 | 4.382 | 4.382 | 4.340 | 4.344 | 55,283 | -0.00(-0.02%) |
Jan 12, 2006 | 4.424 | 4.427 | 4.340 | 4.344 | 74,067 | -0.08(-1.85%) |
Jan 11, 2006 | 4.512 | 4.512 | 4.415 | 4.426 | 139,312 | -0.12(-2.63%) |
Jan 10, 2006 | 4.596 | 4.617 | 4.472 | 4.545 | 147,120 | -0.07(-1.58%) |
Jan 09, 2006 | 4.546 | 4.626 | 4.535 | 4.618 | 437,576 | +0.04(+0.91%) |
Jan 06, 2006 | 4.477 | 4.633 | 4.441 | 4.577 | 160,198 | +0.14(+3.12%) |
Jan 05, 2006 | 4.446 | 4.466 | 4.419 | 4.438 | 82,735 | +0.01(+0.20%) |
Jan 04, 2006 | 4.364 | 4.481 | 4.364 | 4.429 | 158,096 | +0.03(+0.76%) |