Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.44 | 14.54 | 14.25 | 14.41 | 123,033 | -0.09(-0.64%) |
Mar 30, 2006 | 14.53 | 14.53 | 14.39 | 14.50 | 114,861 | +0.01(+0.05%) |
Mar 29, 2006 | 14.47 | 14.51 | 14.40 | 14.50 | 68,402 | +0.01(+0.05%) |
Mar 28, 2006 | 14.41 | 14.54 | 14.41 | 14.49 | 121,671 | +0.05(+0.32%) |
Mar 27, 2006 | 14.37 | 14.54 | 14.31 | 14.44 | 149,214 | +0.17(+1.20%) |
Mar 24, 2006 | 14.14 | 14.37 | 14.02 | 14.27 | 128,633 | +0.20(+1.41%) |
Mar 23, 2006 | 14.21 | 14.24 | 13.81 | 14.07 | 138,772 | -0.14(-0.98%) |
Mar 22, 2006 | 14.11 | 14.30 | 13.96 | 14.21 | 100,485 | +0.14(+0.99%) |
Mar 21, 2006 | 14.21 | 14.27 | 13.94 | 14.07 | 131,205 | -0.04(-0.28%) |
Mar 20, 2006 | 14.24 | 14.27 | 14.01 | 14.11 | 134,989 | -0.12(-0.84%) |
Mar 17, 2006 | 14.24 | 14.31 | 14.04 | 14.23 | 122,277 | +0.06(+0.42%) |
Mar 16, 2006 | 13.88 | 14.37 | 13.82 | 14.17 | 309,173 | +0.43(+3.12%) |
Mar 15, 2006 | 13.38 | 13.81 | 13.38 | 13.74 | 303,120 | +0.44(+3.33%) |
Mar 14, 2006 | 13.27 | 13.35 | 13.20 | 13.30 | 118,039 | -0.03(-0.25%) |
Mar 13, 2006 | 13.35 | 13.36 | 13.20 | 13.33 | 134,535 | -0.01(-0.10%) |
Mar 10, 2006 | 13.22 | 13.44 | 13.05 | 13.35 | 251,969 | +0.13(+1.00%) |
Mar 09, 2006 | 13.22 | 13.47 | 13.16 | 13.22 | 238,349 | -0.02(-0.15%) |
Mar 08, 2006 | 13.32 | 13.44 | 13.09 | 13.24 | 311,897 | -0.22(-1.62%) |
Mar 07, 2006 | 13.38 | 13.51 | 13.24 | 13.45 | 135,897 | +0.13(+0.99%) |
Mar 06, 2006 | 13.54 | 13.55 | 13.22 | 13.32 | 265,287 | -0.19(-1.42%) |
Mar 03, 2006 | 13.38 | 13.54 | 13.24 | 13.51 | 368,647 | +0.11(+0.79%) |
Mar 02, 2006 | 13.55 | 13.69 | 12.92 | 13.41 | 636,204 | +0.46(+3.52%) |
Mar 01, 2006 | 12.94 | 12.98 | 12.82 | 12.95 | 263,925 | +0.09(+0.72%) |
Feb 28, 2006 | 12.86 | 12.89 | 12.79 | 12.86 | 237,895 | +0.00(+0.00%) |
Feb 27, 2006 | 12.85 | 12.89 | 12.75 | 12.86 | 264,681 | +0.09(+0.67%) |
Feb 24, 2006 | 12.93 | 12.93 | 12.75 | 12.77 | 114,407 | -0.09(-0.72%) |
Feb 23, 2006 | 12.85 | 12.91 | 12.81 | 12.87 | 228,967 | +0.01(+0.10%) |
Feb 22, 2006 | 12.85 | 12.88 | 12.75 | 12.85 | 228,967 | +0.05(+0.36%) |
Feb 21, 2006 | 12.89 | 12.89 | 12.75 | 12.81 | 182,205 | -0.01(-0.05%) |
Feb 17, 2006 | 12.72 | 12.85 | 12.65 | 12.81 | 240,771 | +0.16(+1.25%) |
Feb 16, 2006 | 12.55 | 12.72 | 12.54 | 12.65 | 131,054 | +0.19(+1.54%) |
Feb 15, 2006 | 12.48 | 12.61 | 12.36 | 12.46 | 236,231 | -0.01(-0.11%) |
Feb 14, 2006 | 12.55 | 12.55 | 12.33 | 12.48 | 360,324 | -0.05(-0.37%) |
Feb 13, 2006 | 12.42 | 12.61 | 12.42 | 12.52 | 165,709 | +0.11(+0.85%) |
Feb 10, 2006 | 12.55 | 12.55 | 12.34 | 12.42 | 202,332 | -0.03(-0.21%) |
Feb 09, 2006 | 12.45 | 12.52 | 12.32 | 12.44 | 212,925 | +0.03(+0.21%) |
Feb 08, 2006 | 12.34 | 12.48 | 12.30 | 12.42 | 160,413 | +0.07(+0.59%) |
Feb 07, 2006 | 12.36 | 12.42 | 12.30 | 12.34 | 230,783 | -0.08(-0.64%) |
Feb 06, 2006 | 12.43 | 12.49 | 12.32 | 12.42 | 116,526 | +0.07(+0.53%) |
Feb 03, 2006 | 12.30 | 12.46 | 12.29 | 12.36 | 230,480 | +0.03(+0.27%) |
Feb 02, 2006 | 12.40 | 12.56 | 12.29 | 12.32 | 191,739 | -0.16(-1.27%) |
Feb 01, 2006 | 12.55 | 12.58 | 12.42 | 12.48 | 166,466 | -0.03(-0.26%) |
Jan 31, 2006 | 12.54 | 12.56 | 12.40 | 12.52 | 145,885 | -0.03(-0.21%) |
Jan 30, 2006 | 12.54 | 12.54 | 12.47 | 12.54 | 242,889 | +0.01(+0.05%) |
Jan 27, 2006 | 12.32 | 12.56 | 12.32 | 12.54 | 146,793 | +0.08(+0.64%) |
Jan 26, 2006 | 12.56 | 12.61 | 12.39 | 12.46 | 160,413 | -0.03(-0.26%) |
Jan 25, 2006 | 12.52 | 12.62 | 12.49 | 12.49 | 193,706 | -0.07(-0.53%) |
Jan 24, 2006 | 12.49 | 12.60 | 12.49 | 12.56 | 151,030 | -0.06(-0.47%) |
Jan 23, 2006 | 12.49 | 12.65 | 12.46 | 12.61 | 124,547 | +0.13(+1.00%) |
Jan 20, 2006 | 12.71 | 12.73 | 12.46 | 12.49 | 198,700 | -0.06(-0.47%) |
Jan 19, 2006 | 12.48 | 12.55 | 12.42 | 12.55 | 139,377 | +0.07(+0.58%) |
Jan 18, 2006 | 12.37 | 12.49 | 12.30 | 12.48 | 125,152 | +0.06(+0.48%) |
Jan 17, 2006 | 12.50 | 12.51 | 12.22 | 12.42 | 205,661 | -0.03(-0.27%) |
Jan 13, 2006 | 12.43 | 12.55 | 12.43 | 12.45 | 185,988 | +0.03(+0.21%) |
Jan 12, 2006 | 12.52 | 12.56 | 12.36 | 12.42 | 119,099 | -0.13(-1.05%) |
Jan 11, 2006 | 12.52 | 12.56 | 12.39 | 12.56 | 171,006 | +0.03(+0.26%) |
Jan 10, 2006 | 12.54 | 12.56 | 12.36 | 12.52 | 138,015 | +0.02(+0.16%) |
Jan 09, 2006 | 12.36 | 12.56 | 12.36 | 12.50 | 387,110 | +0.15(+1.18%) |
Jan 06, 2006 | 12.35 | 12.48 | 12.35 | 12.36 | 326,425 | +0.04(+0.32%) |
Jan 05, 2006 | 12.42 | 12.46 | 12.26 | 12.32 | 157,537 | -0.07(-0.59%) |
Jan 04, 2006 | 12.34 | 12.42 | 12.22 | 12.39 | 305,995 | +0.07(+0.59%) |