Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.86 | 13.88 | 13.58 | 13.64 | 3,276,333 | -0.28(-1.98%) |
Mar 30, 2006 | 13.79 | 13.97 | 13.76 | 13.91 | 2,626,302 | +0.07(+0.52%) |
Mar 29, 2006 | 13.76 | 13.92 | 13.73 | 13.84 | 2,404,410 | +0.09(+0.62%) |
Mar 28, 2006 | 13.76 | 13.86 | 13.75 | 13.76 | 2,164,001 | -0.09(-0.65%) |
Mar 27, 2006 | 13.71 | 13.88 | 13.71 | 13.85 | 1,814,721 | +0.15(+1.12%) |
Mar 24, 2006 | 13.66 | 13.75 | 13.66 | 13.69 | 1,413,720 | +0.00(+0.03%) |
Mar 23, 2006 | 13.73 | 13.74 | 13.60 | 13.69 | 1,929,977 | -0.09(-0.62%) |
Mar 22, 2006 | 13.61 | 13.80 | 13.61 | 13.77 | 2,748,901 | +0.10(+0.72%) |
Mar 21, 2006 | 13.86 | 13.88 | 13.62 | 13.67 | 2,218,277 | -0.14(-1.03%) |
Mar 20, 2006 | 13.83 | 13.92 | 13.75 | 13.82 | 2,047,149 | -0.02(-0.15%) |
Mar 17, 2006 | 13.87 | 13.89 | 13.75 | 13.84 | 4,267,981 | +0.03(+0.21%) |
Mar 16, 2006 | 13.68 | 13.92 | 13.67 | 13.81 | 3,860,594 | +0.13(+0.97%) |
Mar 15, 2006 | 13.34 | 13.68 | 13.33 | 13.68 | 4,340,135 | +0.39(+2.92%) |
Mar 14, 2006 | 13.20 | 13.32 | 13.19 | 13.29 | 2,148,038 | +0.09(+0.66%) |
Mar 13, 2006 | 13.29 | 13.34 | 13.13 | 13.20 | 2,554,147 | -0.11(-0.85%) |
Mar 10, 2006 | 13.20 | 13.48 | 13.20 | 13.31 | 4,826,381 | +0.20(+1.52%) |
Mar 09, 2006 | 13.04 | 13.17 | 13.00 | 13.11 | 2,640,669 | +0.00(+0.00%) |
Mar 08, 2006 | 12.89 | 13.18 | 12.88 | 13.11 | 3,423,196 | +0.22(+1.70%) |
Mar 07, 2006 | 12.74 | 12.94 | 12.74 | 12.89 | 2,150,592 | +0.15(+1.17%) |
Mar 06, 2006 | 12.88 | 12.92 | 12.74 | 12.74 | 1,750,868 | -0.15(-1.17%) |
Mar 03, 2006 | 12.81 | 13.00 | 12.81 | 12.90 | 2,330,021 | +0.02(+0.17%) |
Mar 02, 2006 | 12.80 | 12.88 | 12.79 | 12.87 | 1,818,233 | +0.05(+0.37%) |
Mar 01, 2006 | 12.79 | 12.85 | 12.74 | 12.83 | 1,560,903 | +0.01(+0.08%) |
Feb 28, 2006 | 12.91 | 12.93 | 12.79 | 12.82 | 3,690,104 | -0.10(-0.75%) |
Feb 27, 2006 | 12.71 | 13.03 | 12.71 | 12.91 | 3,537,813 | -0.09(-0.71%) |
Feb 24, 2006 | 12.92 | 13.05 | 12.89 | 13.01 | 2,113,557 | +0.06(+0.49%) |
Feb 23, 2006 | 12.75 | 12.96 | 12.70 | 12.94 | 2,497,956 | +0.16(+1.26%) |
Feb 22, 2006 | 12.64 | 12.80 | 12.62 | 12.78 | 2,363,863 | +0.19(+1.52%) |
Feb 21, 2006 | 12.79 | 12.84 | 12.58 | 12.59 | 2,111,960 | -0.17(-1.33%) |
Feb 17, 2006 | 12.69 | 12.76 | 12.61 | 12.76 | 2,216,042 | +0.07(+0.53%) |
Feb 16, 2006 | 12.59 | 12.69 | 12.54 | 12.69 | 1,975,952 | -0.10(-0.78%) |
Feb 15, 2006 | 12.69 | 12.81 | 12.68 | 12.79 | 1,998,301 | +0.09(+0.68%) |
Feb 14, 2006 | 12.51 | 12.79 | 12.48 | 12.71 | 3,440,756 | +0.21(+1.67%) |
Feb 13, 2006 | 12.66 | 12.70 | 12.41 | 12.50 | 3,840,161 | -0.41(-3.19%) |
Feb 10, 2006 | 12.82 | 12.95 | 12.75 | 12.91 | 2,313,100 | +0.11(+0.88%) |
Feb 09, 2006 | 12.67 | 12.86 | 12.66 | 12.79 | 4,270,535 | +0.16(+1.24%) |
Feb 08, 2006 | 12.39 | 12.65 | 12.22 | 12.64 | 4,825,423 | +0.14(+1.10%) |
Feb 07, 2006 | 12.47 | 12.68 | 12.46 | 12.50 | 3,834,733 | +0.05(+0.39%) |
Feb 06, 2006 | 12.61 | 12.61 | 12.40 | 12.45 | 3,055,080 | -0.21(-1.68%) |
Feb 03, 2006 | 12.63 | 12.79 | 12.58 | 12.67 | 2,876,289 | -0.04(-0.30%) |
Feb 02, 2006 | 12.53 | 12.74 | 12.49 | 12.70 | 4,060,137 | -0.09(-0.73%) |
Feb 01, 2006 | 12.65 | 12.83 | 12.62 | 12.80 | 5,177,896 | +0.10(+0.80%) |
Jan 31, 2006 | 12.40 | 12.72 | 12.37 | 12.70 | 5,199,606 | +0.25(+1.97%) |
Jan 30, 2006 | 12.33 | 12.46 | 12.25 | 12.45 | 3,164,589 | +0.13(+1.02%) |
Jan 27, 2006 | 12.14 | 12.36 | 12.12 | 12.33 | 5,974,790 | +0.53(+4.52%) |
Jan 26, 2006 | 11.67 | 11.87 | 11.74 | 11.79 | 2,072,690 | +0.13(+1.07%) |
Jan 25, 2006 | 11.69 | 11.75 | 11.60 | 11.67 | 1,822,065 | +0.06(+0.53%) |
Jan 24, 2006 | 11.64 | 11.70 | 11.54 | 11.61 | 2,952,594 | +0.07(+0.63%) |
Jan 23, 2006 | 11.74 | 11.78 | 11.53 | 11.53 | 2,598,206 | -0.16(-1.39%) |
Jan 20, 2006 | 11.90 | 11.90 | 11.69 | 11.70 | 3,574,210 | -0.27(-2.22%) |
Jan 19, 2006 | 12.03 | 12.05 | 11.80 | 11.96 | 2,876,608 | -0.03(-0.24%) |
Jan 18, 2006 | 11.96 | 12.20 | 11.96 | 11.99 | 3,629,124 | +0.03(+0.24%) |
Jan 17, 2006 | 11.92 | 11.97 | 11.85 | 11.96 | 2,291,389 | +0.02(+0.15%) |
Jan 13, 2006 | 11.80 | 11.98 | 11.80 | 11.94 | 3,374,667 | -0.08(-0.68%) |
Jan 12, 2006 | 11.98 | 12.09 | 11.95 | 12.02 | 2,601,718 | -0.01(-0.09%) |
Jan 11, 2006 | 12.07 | 12.13 | 11.98 | 12.03 | 2,669,403 | -0.01(-0.10%) |
Jan 10, 2006 | 12.03 | 12.11 | 12.01 | 12.05 | 1,955,519 | -0.00(-0.02%) |
Jan 09, 2006 | 12.21 | 12.23 | 12.02 | 12.05 | 3,082,217 | -0.16(-1.35%) |
Jan 06, 2006 | 12.23 | 12.26 | 12.13 | 12.21 | 2,888,421 | +0.05(+0.39%) |
Jan 05, 2006 | 12.01 | 12.23 | 12.00 | 12.17 | 3,488,646 | +0.18(+1.49%) |
Jan 04, 2006 | 11.78 | 12.01 | 11.77 | 11.99 | 3,862,509 | +0.26(+2.25%) |