Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.83 | 11.83 | 11.69 | 11.74 | 489,348 | -0.21(-1.78%) |
Mar 30, 2006 | 11.89 | 11.99 | 11.89 | 11.95 | 408,660 | +0.15(+1.23%) |
Mar 29, 2006 | 11.76 | 11.82 | 11.74 | 11.80 | 287,628 | +0.05(+0.39%) |
Mar 28, 2006 | 11.77 | 11.84 | 11.74 | 11.76 | 310,411 | -0.03(-0.21%) |
Mar 27, 2006 | 11.78 | 11.84 | 11.77 | 11.78 | 361,196 | -0.07(-0.62%) |
Mar 24, 2006 | 11.74 | 11.87 | 11.71 | 11.86 | 294,273 | +0.07(+0.61%) |
Mar 23, 2006 | 11.76 | 11.83 | 11.64 | 11.78 | 314,682 | -0.01(-0.09%) |
Mar 22, 2006 | 11.81 | 11.82 | 11.71 | 11.79 | 265,320 | -0.05(-0.44%) |
Mar 21, 2006 | 11.83 | 11.87 | 11.79 | 11.85 | 244,911 | +0.00(+0.02%) |
Mar 20, 2006 | 11.71 | 11.88 | 11.69 | 11.84 | 227,349 | +0.09(+0.81%) |
Mar 17, 2006 | 11.89 | 11.89 | 11.74 | 11.75 | 369,265 | -0.16(-1.36%) |
Mar 16, 2006 | 11.94 | 11.97 | 11.87 | 11.91 | 437,613 | -0.03(-0.28%) |
Mar 15, 2006 | 11.97 | 12.03 | 11.90 | 11.95 | 455,174 | -0.01(-0.12%) |
Mar 14, 2006 | 11.95 | 12.07 | 11.91 | 11.96 | 426,696 | -0.08(-0.66%) |
Mar 13, 2006 | 12.04 | 12.05 | 11.96 | 12.04 | 295,222 | +0.02(+0.14%) |
Mar 10, 2006 | 11.89 | 12.13 | 11.89 | 12.02 | 379,707 | +0.11(+0.88%) |
Mar 09, 2006 | 11.88 | 11.96 | 11.86 | 11.92 | 237,317 | +0.02(+0.18%) |
Mar 08, 2006 | 11.93 | 11.99 | 11.88 | 11.90 | 361,671 | -0.10(-0.83%) |
Mar 07, 2006 | 12.06 | 12.06 | 11.93 | 12.00 | 381,606 | -0.17(-1.42%) |
Mar 06, 2006 | 12.16 | 12.19 | 12.06 | 12.17 | 377,809 | +0.00(+0.00%) |
Mar 03, 2006 | 12.11 | 12.20 | 12.06 | 12.17 | 310,885 | -0.00(-0.02%) |
Mar 02, 2006 | 12.14 | 12.23 | 12.14 | 12.17 | 347,432 | +0.07(+0.59%) |
Mar 01, 2006 | 12.11 | 12.16 | 12.08 | 12.10 | 276,237 | -0.00(-0.02%) |
Feb 28, 2006 | 12.14 | 12.18 | 12.02 | 12.10 | 457,547 | -0.04(-0.31%) |
Feb 27, 2006 | 11.99 | 12.16 | 11.99 | 12.14 | 337,465 | +0.19(+1.57%) |
Feb 24, 2006 | 11.89 | 12.00 | 11.84 | 11.95 | 352,653 | +0.08(+0.64%) |
Feb 23, 2006 | 11.88 | 11.97 | 11.84 | 11.88 | 338,889 | +0.05(+0.43%) |
Feb 22, 2006 | 11.67 | 11.83 | 11.67 | 11.83 | 283,356 | +0.10(+0.88%) |
Feb 21, 2006 | 11.73 | 11.74 | 11.68 | 11.72 | 204,567 | +0.03(+0.25%) |
Feb 17, 2006 | 11.63 | 11.71 | 11.62 | 11.69 | 703,883 | +0.08(+0.67%) |
Feb 16, 2006 | 11.61 | 11.67 | 11.59 | 11.62 | 308,037 | +0.01(+0.09%) |
Feb 15, 2006 | 11.60 | 11.66 | 11.51 | 11.60 | 276,237 | +0.03(+0.27%) |
Feb 14, 2006 | 11.43 | 11.62 | 11.43 | 11.57 | 529,217 | +0.13(+1.12%) |
Feb 13, 2006 | 11.39 | 11.48 | 11.34 | 11.44 | 520,674 | +0.04(+0.35%) |
Feb 10, 2006 | 11.35 | 11.41 | 11.27 | 11.40 | 297,595 | +0.05(+0.41%) |
Feb 09, 2006 | 11.22 | 11.38 | 11.22 | 11.36 | 354,077 | +0.19(+1.72%) |
Feb 08, 2006 | 11.20 | 11.25 | 11.12 | 11.17 | 258,201 | -0.02(-0.19%) |
Feb 07, 2006 | 11.24 | 11.25 | 11.17 | 11.19 | 494,094 | -0.09(-0.80%) |
Feb 06, 2006 | 11.26 | 11.30 | 11.20 | 11.28 | 172,292 | +0.02(+0.21%) |
Feb 03, 2006 | 11.21 | 11.27 | 11.14 | 11.26 | 349,331 | -0.00(-0.04%) |
Feb 02, 2006 | 11.25 | 11.31 | 11.17 | 11.26 | 415,779 | +0.01(+0.09%) |
Feb 01, 2006 | 11.22 | 11.29 | 11.16 | 11.25 | 340,313 | +0.05(+0.47%) |
Jan 31, 2006 | 11.18 | 11.26 | 11.16 | 11.20 | 401,540 | +0.02(+0.17%) |
Jan 30, 2006 | 11.16 | 11.26 | 11.15 | 11.18 | 297,595 | +0.04(+0.34%) |
Jan 27, 2006 | 11.19 | 11.19 | 11.11 | 11.14 | 252,030 | +0.01(+0.06%) |
Jan 26, 2006 | 11.20 | 11.22 | 11.08 | 11.13 | 313,733 | -0.04(-0.32%) |
Jan 25, 2006 | 11.24 | 11.31 | 11.14 | 11.17 | 323,700 | -0.07(-0.60%) |
Jan 24, 2006 | 11.11 | 11.28 | 11.11 | 11.24 | 435,714 | +0.05(+0.41%) |
Jan 23, 2006 | 11.04 | 11.24 | 11.04 | 11.19 | 408,185 | +0.12(+1.08%) |
Jan 20, 2006 | 11.03 | 11.14 | 11.02 | 11.07 | 344,110 | +0.12(+1.12%) |
Jan 19, 2006 | 10.92 | 10.97 | 10.86 | 10.95 | 210,737 | +0.01(+0.14%) |
Jan 18, 2006 | 10.96 | 10.99 | 10.85 | 10.93 | 272,440 | -0.18(-1.61%) |
Jan 17, 2006 | 11.22 | 11.26 | 11.08 | 11.11 | 397,743 | +0.00(+0.00%) |
Jan 13, 2006 | 11.14 | 11.24 | 11.08 | 11.11 | 354,077 | -0.03(-0.23%) |
Jan 12, 2006 | 11.17 | 11.27 | 11.13 | 11.14 | 273,864 | -0.04(-0.36%) |
Jan 11, 2006 | 11.25 | 11.28 | 11.17 | 11.18 | 374,486 | -0.01(-0.11%) |
Jan 10, 2006 | 11.17 | 11.21 | 11.09 | 11.19 | 278,610 | -0.01(-0.13%) |
Jan 09, 2006 | 11.14 | 11.26 | 11.11 | 11.20 | 375,435 | -0.04(-0.32%) |
Jan 06, 2006 | 11.21 | 11.29 | 11.17 | 11.24 | 363,570 | -0.01(-0.13%) |
Jan 05, 2006 | 11.33 | 11.35 | 11.21 | 11.26 | 512,605 | -0.22(-1.91%) |
Jan 04, 2006 | 11.30 | 11.50 | 11.28 | 11.47 | 463,718 | +0.19(+1.70%) |