Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.44 | 13.62 | 13.44 | 13.62 | 141,706 | +0.16(+1.21%) |
Mar 30, 2006 | 13.45 | 13.53 | 13.38 | 13.46 | 98,629 | -0.01(-0.07%) |
Mar 29, 2006 | 13.30 | 13.52 | 13.27 | 13.47 | 80,590 | +0.18(+1.39%) |
Mar 28, 2006 | 13.28 | 13.34 | 13.27 | 13.28 | 103,352 | -0.02(-0.16%) |
Mar 27, 2006 | 13.31 | 13.32 | 13.22 | 13.31 | 83,552 | -0.03(-0.22%) |
Mar 24, 2006 | 13.37 | 13.37 | 13.24 | 13.34 | 64,188 | +0.00(+0.00%) |
Mar 23, 2006 | 13.32 | 13.38 | 13.29 | 13.34 | 70,114 | -0.05(-0.41%) |
Mar 22, 2006 | 13.37 | 13.41 | 13.26 | 13.39 | 238,957 | -0.02(-0.13%) |
Mar 21, 2006 | 13.38 | 13.44 | 13.38 | 13.41 | 232,345 | -0.04(-0.27%) |
Mar 20, 2006 | 13.50 | 13.50 | 13.37 | 13.44 | 107,518 | -0.10(-0.73%) |
Mar 17, 2006 | 13.47 | 13.57 | 13.36 | 13.54 | 354,237 | +0.14(+1.07%) |
Mar 16, 2006 | 13.43 | 13.45 | 13.36 | 13.40 | 78,165 | -0.01(-0.04%) |
Mar 15, 2006 | 13.38 | 13.43 | 13.28 | 13.41 | 69,210 | +0.06(+0.45%) |
Mar 14, 2006 | 13.15 | 13.36 | 13.15 | 13.35 | 91,376 | +0.16(+1.21%) |
Mar 13, 2006 | 13.28 | 13.36 | 13.16 | 13.19 | 101,148 | -0.10(-0.76%) |
Mar 10, 2006 | 13.12 | 13.29 | 13.09 | 13.29 | 73,994 | +0.15(+1.15%) |
Mar 09, 2006 | 13.13 | 13.24 | 13.09 | 13.14 | 126,944 | -0.04(-0.32%) |
Mar 08, 2006 | 13.02 | 13.26 | 13.02 | 13.18 | 34,575 | +0.07(+0.52%) |
Mar 07, 2006 | 13.09 | 13.21 | 13.04 | 13.11 | 171,822 | -0.04(-0.32%) |
Mar 06, 2006 | 13.14 | 13.17 | 12.95 | 13.15 | 145,983 | -0.08(-0.62%) |
Mar 03, 2006 | 13.19 | 13.39 | 13.13 | 13.23 | 93,216 | +0.00(+0.01%) |
Mar 02, 2006 | 13.26 | 13.40 | 13.07 | 13.23 | 151,479 | -0.14(-1.04%) |
Mar 01, 2006 | 13.09 | 13.41 | 12.97 | 13.37 | 120,063 | +0.25(+1.92%) |
Feb 28, 2006 | 13.37 | 13.27 | 13.05 | 13.12 | 123,755 | -0.25(-1.90%) |
Feb 27, 2006 | 13.19 | 13.46 | 13.17 | 13.37 | 83,263 | +0.17(+1.28%) |
Feb 24, 2006 | 13.08 | 13.28 | 12.99 | 13.21 | 131,638 | +0.07(+0.55%) |
Feb 23, 2006 | 13.10 | 13.27 | 13.08 | 13.13 | 52,158 | -0.08(-0.62%) |
Feb 22, 2006 | 12.86 | 13.26 | 12.86 | 13.21 | 74,432 | +0.40(+3.15%) |
Feb 21, 2006 | 13.03 | 13.09 | 12.75 | 12.81 | 46,159 | -0.29(-2.18%) |
Feb 17, 2006 | 13.33 | 13.33 | 13.08 | 13.10 | 108,616 | -0.14(-1.04%) |
Feb 16, 2006 | 13.09 | 13.29 | 13.09 | 13.23 | 165,749 | +0.03(+0.26%) |
Feb 15, 2006 | 13.19 | 13.21 | 13.09 | 13.20 | 75,891 | +0.04(+0.31%) |
Feb 14, 2006 | 13.02 | 13.24 | 12.91 | 13.16 | 67,519 | +0.19(+1.47%) |
Feb 13, 2006 | 12.96 | 13.08 | 12.91 | 12.97 | 94,469 | -0.09(-0.68%) |
Feb 10, 2006 | 12.87 | 13.11 | 12.85 | 13.06 | 73,602 | +0.12(+0.90%) |
Feb 09, 2006 | 12.94 | 13.09 | 12.88 | 12.94 | 64,518 | -0.01(-0.04%) |
Feb 08, 2006 | 13.04 | 13.05 | 12.84 | 12.95 | 61,054 | +0.01(+0.04%) |
Feb 07, 2006 | 13.06 | 13.16 | 12.91 | 12.94 | 100,962 | -0.12(-0.94%) |
Feb 06, 2006 | 12.92 | 13.10 | 12.78 | 13.06 | 109,801 | +0.10(+0.81%) |
Feb 03, 2006 | 12.88 | 13.17 | 12.88 | 12.96 | 98,155 | +0.04(+0.27%) |
Feb 02, 2006 | 13.04 | 13.06 | 12.92 | 12.92 | 131,998 | -0.20(-1.54%) |
Feb 01, 2006 | 12.93 | 13.19 | 12.93 | 13.13 | 93,126 | +0.07(+0.51%) |
Jan 31, 2006 | 12.92 | 13.15 | 12.92 | 13.06 | 139,167 | +0.09(+0.69%) |
Jan 30, 2006 | 13.11 | 13.11 | 12.93 | 12.97 | 92,510 | -0.18(-1.34%) |
Jan 27, 2006 | 13.01 | 13.19 | 12.93 | 13.15 | 141,268 | +0.14(+1.09%) |
Jan 26, 2006 | 13.01 | 13.19 | 12.95 | 13.01 | 257,499 | -0.03(-0.19%) |
Jan 25, 2006 | 13.18 | 13.19 | 12.94 | 13.03 | 80,307 | -0.10(-0.78%) |
Jan 24, 2006 | 12.83 | 13.19 | 12.79 | 13.13 | 176,493 | +0.38(+2.95%) |
Jan 23, 2006 | 12.75 | 12.83 | 12.59 | 12.76 | 52,699 | +0.10(+0.83%) |
Jan 20, 2006 | 12.85 | 12.85 | 12.61 | 12.65 | 127,155 | -0.12(-0.96%) |
Jan 19, 2006 | 12.61 | 12.77 | 12.53 | 12.77 | 49,985 | +0.18(+1.40%) |
Jan 18, 2006 | 12.43 | 12.60 | 12.43 | 12.60 | 58,571 | +0.07(+0.57%) |
Jan 17, 2006 | 12.61 | 12.63 | 12.50 | 12.53 | 82,073 | -0.20(-1.56%) |
Jan 13, 2006 | 12.51 | 12.72 | 12.51 | 12.72 | 48,832 | +0.16(+1.25%) |
Jan 12, 2006 | 12.61 | 12.67 | 12.54 | 12.57 | 52,586 | -0.11(-0.87%) |
Jan 11, 2006 | 12.85 | 13.03 | 12.56 | 12.68 | 174,067 | -0.21(-1.63%) |
Jan 10, 2006 | 12.78 | 12.96 | 12.78 | 12.89 | 56,731 | -0.01(-0.06%) |
Jan 09, 2006 | 12.78 | 12.96 | 12.78 | 12.89 | 77,092 | +0.05(+0.41%) |
Jan 06, 2006 | 12.63 | 12.85 | 12.62 | 12.84 | 73,136 | +0.16(+1.30%) |
Jan 05, 2006 | 12.73 | 12.81 | 12.68 | 12.68 | 118,324 | -0.12(-0.91%) |
Jan 04, 2006 | 12.58 | 12.84 | 12.58 | 12.79 | 121,515 | +0.14(+1.13%) |