Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 12.80 | 12.90 | 12.62 | 12.90 | 200,174 | +0.18(+1.42%) |
Mar 30, 2006 | 12.80 | 12.90 | 12.67 | 12.72 | 106,777 | -0.03(-0.24%) |
Mar 29, 2006 | 12.86 | 12.90 | 12.59 | 12.75 | 85,796 | -0.12(-0.93%) |
Mar 28, 2006 | 13.13 | 13.17 | 12.50 | 12.87 | 161,296 | -0.26(-1.98%) |
Mar 27, 2006 | 13.35 | 13.40 | 13.01 | 13.13 | 151,682 | -0.07(-0.53%) |
Mar 24, 2006 | 12.91 | 13.28 | 12.84 | 13.20 | 202,721 | +0.40(+3.12%) |
Mar 23, 2006 | 12.00 | 12.97 | 11.94 | 12.80 | 240,200 | +0.88(+7.38%) |
Mar 22, 2006 | 11.67 | 11.97 | 11.53 | 11.92 | 72,100 | +0.19(+1.62%) |
Mar 21, 2006 | 12.17 | 12.24 | 11.61 | 11.73 | 94,625 | -0.38(-3.14%) |
Mar 20, 2006 | 11.26 | 12.23 | 11.26 | 12.11 | 187,803 | +0.67(+5.86%) |
Mar 17, 2006 | 11.07 | 11.50 | 10.92 | 11.44 | 313,024 | +0.43(+3.91%) |
Mar 16, 2006 | 10.95 | 11.03 | 10.83 | 11.01 | 75,229 | +0.09(+0.82%) |
Mar 15, 2006 | 10.70 | 10.95 | 10.57 | 10.92 | 60,140 | +0.20(+1.87%) |
Mar 14, 2006 | 10.45 | 10.73 | 10.39 | 10.72 | 56,405 | +0.22(+2.10%) |
Mar 13, 2006 | 10.67 | 10.70 | 10.42 | 10.50 | 46,694 | -0.09(-0.85%) |
Mar 10, 2006 | 10.45 | 10.64 | 10.40 | 10.59 | 37,077 | +0.08(+0.76%) |
Mar 09, 2006 | 10.74 | 10.77 | 10.39 | 10.51 | 63,790 | -0.24(-2.23%) |
Mar 08, 2006 | 10.46 | 10.80 | 10.41 | 10.75 | 55,806 | +0.24(+2.28%) |
Mar 07, 2006 | 10.63 | 10.78 | 10.38 | 10.51 | 117,697 | -0.15(-1.41%) |
Mar 06, 2006 | 10.61 | 10.80 | 10.59 | 10.66 | 120,468 | +0.03(+0.28%) |
Mar 03, 2006 | 10.74 | 10.92 | 10.59 | 10.63 | 54,931 | -0.09(-0.84%) |
Mar 02, 2006 | 10.84 | 10.86 | 10.54 | 10.72 | 53,374 | -0.18(-1.65%) |
Mar 01, 2006 | 10.41 | 10.90 | 10.37 | 10.90 | 84,939 | +0.50(+4.81%) |
Feb 28, 2006 | 10.84 | 10.79 | 10.36 | 10.40 | 99,914 | -0.44(-4.06%) |
Feb 27, 2006 | 10.73 | 10.84 | 10.56 | 10.84 | 72,116 | +0.16(+1.50%) |
Feb 24, 2006 | 10.74 | 10.74 | 10.55 | 10.68 | 45,940 | -0.01(-0.09%) |
Feb 23, 2006 | 10.66 | 10.90 | 10.54 | 10.69 | 73,998 | +0.00(+0.00%) |
Feb 22, 2006 | 10.51 | 10.80 | 10.45 | 10.69 | 59,338 | +0.16(+1.52%) |
Feb 21, 2006 | 11.09 | 11.09 | 10.51 | 10.53 | 121,893 | -0.61(-5.48%) |
Feb 17, 2006 | 10.88 | 11.20 | 10.60 | 11.14 | 132,614 | +0.26(+2.39%) |
Feb 16, 2006 | 10.62 | 10.90 | 10.47 | 10.88 | 107,700 | +0.37(+3.52%) |
Feb 15, 2006 | 10.15 | 10.65 | 10.12 | 10.51 | 128,746 | +0.45(+4.47%) |
Feb 14, 2006 | 9.880 | 10.20 | 9.770 | 10.06 | 71,603 | +0.14(+1.41%) |
Feb 13, 2006 | 9.730 | 9.990 | 9.700 | 9.920 | 65,987 | +0.10(+1.02%) |
Feb 10, 2006 | 10.10 | 10.17 | 9.740 | 9.820 | 60,364 | -0.31(-3.06%) |
Feb 09, 2006 | 10.33 | 10.40 | 10.10 | 10.13 | 35,549 | -0.22(-2.13%) |
Feb 08, 2006 | 10.37 | 10.48 | 10.14 | 10.35 | 62,132 | +0.01(+0.10%) |
Feb 07, 2006 | 10.80 | 10.80 | 10.26 | 10.34 | 98,256 | -0.53(-4.88%) |
Feb 06, 2006 | 11.04 | 11.04 | 10.47 | 10.87 | 104,024 | -0.10(-0.91%) |
Feb 03, 2006 | 11.03 | 11.23 | 10.40 | 10.97 | 157,109 | -0.23(-2.05%) |
Feb 02, 2006 | 11.15 | 11.20 | 10.73 | 11.20 | 287,581 | +0.04(+0.36%) |
Feb 01, 2006 | 10.75 | 11.27 | 10.75 | 11.16 | 86,675 | +0.21(+1.92%) |
Jan 31, 2006 | 10.88 | 11.01 | 10.55 | 10.95 | 111,699 | +0.00(+0.00%) |
Jan 30, 2006 | 10.81 | 10.99 | 10.71 | 10.95 | 76,229 | +0.09(+0.83%) |
Jan 27, 2006 | 10.94 | 11.13 | 10.72 | 10.86 | 56,133 | -0.04(-0.37%) |
Jan 26, 2006 | 10.72 | 11.05 | 10.43 | 10.90 | 117,140 | +0.31(+2.93%) |
Jan 25, 2006 | 10.54 | 10.72 | 10.43 | 10.59 | 71,012 | -0.06(-0.56%) |
Jan 24, 2006 | 10.37 | 10.70 | 10.37 | 10.65 | 33,678 | +0.36(+3.50%) |
Jan 23, 2006 | 10.20 | 10.52 | 10.11 | 10.29 | 92,050 | +0.13(+1.28%) |
Jan 20, 2006 | 10.34 | 10.37 | 10.10 | 10.16 | 59,650 | -0.14(-1.36%) |
Jan 19, 2006 | 10.29 | 10.30 | 10.02 | 10.30 | 55,734 | -0.06(-0.58%) |
Jan 18, 2006 | 9.880 | 10.40 | 9.880 | 10.36 | 41,460 | +0.46(+4.65%) |
Jan 17, 2006 | 10.17 | 10.18 | 9.870 | 9.900 | 51,374 | -0.37(-3.60%) |
Jan 13, 2006 | 10.59 | 10.78 | 10.20 | 10.27 | 52,034 | -0.44(-4.11%) |
Jan 12, 2006 | 10.61 | 10.73 | 10.50 | 10.71 | 60,600 | +0.16(+1.52%) |
Jan 11, 2006 | 10.21 | 10.67 | 10.15 | 10.55 | 151,276 | +0.34(+3.33%) |
Jan 10, 2006 | 10.00 | 10.21 | 9.950 | 10.21 | 53,002 | +0.06(+0.59%) |
Jan 09, 2006 | 9.590 | 10.16 | 9.590 | 10.15 | 134,726 | +0.40(+4.10%) |
Jan 06, 2006 | 9.740 | 9.800 | 9.440 | 9.750 | 43,901 | +0.20(+2.09%) |
Jan 05, 2006 | 9.740 | 9.760 | 9.410 | 9.550 | 51,111 | -0.07(-0.73%) |
Jan 04, 2006 | 9.420 | 9.730 | 9.240 | 9.620 | 59,461 | +0.27(+2.89%) |