Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 10.95 | 11.11 | 10.86 | 11.04 | 426,191 | +0.16(+1.52%) |
Mar 30, 2006 | 10.80 | 10.98 | 10.71 | 10.88 | 914,703 | +0.12(+1.08%) |
Mar 29, 2006 | 10.72 | 10.81 | 10.59 | 10.76 | 1,163,173 | +0.09(+0.88%) |
Mar 28, 2006 | 11.25 | 11.36 | 10.56 | 10.67 | 1,356,326 | -0.62(-5.45%) |
Mar 27, 2006 | 11.24 | 11.47 | 11.15 | 11.28 | 550,639 | +0.01(+0.08%) |
Mar 24, 2006 | 11.06 | 11.29 | 11.06 | 11.27 | 220,959 | +0.20(+1.81%) |
Mar 23, 2006 | 11.08 | 11.21 | 11.01 | 11.07 | 370,696 | +0.03(+0.24%) |
Mar 22, 2006 | 10.83 | 11.11 | 10.70 | 11.05 | 393,809 | +0.17(+1.56%) |
Mar 21, 2006 | 10.80 | 11.40 | 10.80 | 10.88 | 865,936 | +0.03(+0.25%) |
Mar 20, 2006 | 10.75 | 10.95 | 10.61 | 10.85 | 488,029 | +0.01(+0.08%) |
Mar 17, 2006 | 10.72 | 10.98 | 10.41 | 10.84 | 1,097,801 | +0.17(+1.59%) |
Mar 16, 2006 | 10.70 | 10.95 | 10.67 | 10.67 | 948,768 | -0.00(-0.04%) |
Mar 15, 2006 | 10.61 | 10.72 | 10.41 | 10.68 | 649,213 | +0.12(+1.10%) |
Mar 14, 2006 | 10.62 | 10.66 | 10.50 | 10.56 | 790,387 | -0.10(-0.96%) |
Mar 13, 2006 | 10.81 | 11.05 | 10.63 | 10.66 | 321,640 | -0.12(-1.08%) |
Mar 10, 2006 | 10.65 | 11.00 | 10.61 | 10.78 | 338,323 | +0.13(+1.21%) |
Mar 09, 2006 | 10.82 | 11.08 | 10.61 | 10.65 | 334,349 | -0.15(-1.40%) |
Mar 08, 2006 | 10.78 | 10.94 | 10.63 | 10.80 | 367,322 | -0.01(-0.12%) |
Mar 07, 2006 | 11.00 | 11.02 | 10.78 | 10.82 | 494,462 | -0.25(-2.22%) |
Mar 06, 2006 | 11.23 | 11.23 | 10.92 | 11.06 | 401,647 | -0.14(-1.27%) |
Mar 03, 2006 | 11.27 | 11.45 | 10.92 | 11.20 | 624,007 | -0.13(-1.14%) |
Mar 02, 2006 | 11.27 | 11.41 | 11.17 | 11.33 | 321,137 | +0.01(+0.12%) |
Mar 01, 2006 | 11.07 | 11.46 | 11.01 | 11.32 | 538,612 | +0.25(+2.30%) |
Feb 28, 2006 | 11.22 | 11.29 | 11.07 | 11.07 | 351,138 | -0.16(-1.39%) |
Feb 27, 2006 | 11.03 | 11.31 | 10.95 | 11.22 | 534,546 | +0.20(+1.86%) |
Feb 24, 2006 | 11.03 | 11.13 | 10.76 | 11.02 | 427,715 | -0.05(-0.48%) |
Feb 23, 2006 | 11.14 | 11.27 | 11.05 | 11.07 | 337,657 | -0.10(-0.92%) |
Feb 22, 2006 | 10.94 | 11.21 | 10.78 | 11.17 | 549,867 | +0.30(+2.75%) |
Feb 21, 2006 | 11.22 | 11.22 | 10.80 | 10.87 | 691,960 | -0.37(-3.29%) |
Feb 17, 2006 | 11.46 | 11.56 | 11.03 | 11.24 | 981,022 | -0.29(-2.47%) |
Feb 16, 2006 | 11.64 | 11.94 | 11.44 | 11.53 | 1,082,246 | -0.37(-3.14%) |
Feb 15, 2006 | 11.89 | 12.03 | 11.69 | 11.90 | 382,293 | -0.03(-0.26%) |
Feb 14, 2006 | 11.51 | 12.03 | 11.40 | 11.93 | 606,598 | +0.40(+3.48%) |
Feb 13, 2006 | 11.68 | 11.70 | 11.46 | 11.53 | 296,445 | -0.18(-1.52%) |
Feb 10, 2006 | 11.90 | 11.99 | 11.52 | 11.71 | 386,817 | -0.23(-1.90%) |
Feb 09, 2006 | 11.90 | 12.24 | 11.90 | 11.94 | 861,645 | +0.03(+0.26%) |
Feb 08, 2006 | 12.01 | 12.05 | 11.86 | 11.91 | 579,534 | -0.01(-0.11%) |
Feb 07, 2006 | 11.93 | 12.04 | 11.71 | 11.92 | 680,403 | -0.02(-0.19%) |
Feb 06, 2006 | 11.40 | 11.95 | 11.36 | 11.94 | 793,778 | +0.54(+4.77%) |
Feb 03, 2006 | 11.83 | 11.91 | 11.39 | 11.40 | 1,260,757 | -0.26(-2.22%) |
Feb 02, 2006 | 11.73 | 12.01 | 11.42 | 11.66 | 1,391,580 | -0.15(-1.28%) |
Feb 01, 2006 | 11.73 | 11.85 | 11.60 | 11.81 | 681,332 | +0.00(+0.04%) |
Jan 31, 2006 | 12.09 | 12.16 | 11.56 | 11.81 | 1,276,653 | -0.37(-3.00%) |
Jan 30, 2006 | 11.87 | 12.33 | 11.78 | 12.17 | 845,177 | +0.33(+2.75%) |
Jan 27, 2006 | 11.80 | 11.97 | 11.67 | 11.85 | 668,423 | +0.04(+0.38%) |
Jan 26, 2006 | 11.58 | 11.93 | 11.46 | 11.80 | 918,504 | +0.23(+1.96%) |
Jan 25, 2006 | 11.81 | 11.81 | 11.40 | 11.57 | 794,004 | -0.26(-2.18%) |
Jan 24, 2006 | 11.56 | 11.88 | 11.36 | 11.83 | 643,486 | +0.27(+2.31%) |
Jan 23, 2006 | 11.77 | 11.77 | 11.46 | 11.56 | 562,097 | -0.16(-1.41%) |
Jan 20, 2006 | 12.27 | 12.27 | 11.72 | 11.73 | 493,040 | -0.50(-4.08%) |
Jan 19, 2006 | 11.92 | 12.33 | 11.87 | 12.23 | 459,859 | +0.41(+3.43%) |
Jan 18, 2006 | 11.81 | 11.90 | 11.69 | 11.82 | 894,577 | -0.14(-1.16%) |
Jan 17, 2006 | 11.99 | 12.09 | 11.81 | 11.96 | 456,430 | -0.07(-0.56%) |
Jan 13, 2006 | 11.86 | 12.19 | 11.82 | 12.03 | 699,813 | +0.09(+0.78%) |
Jan 12, 2006 | 11.55 | 12.12 | 11.53 | 11.93 | 1,456,309 | -0.61(-4.87%) |
Jan 11, 2006 | 12.36 | 12.60 | 12.32 | 12.54 | 661,489 | +0.14(+1.15%) |
Jan 10, 2006 | 12.30 | 12.41 | 12.15 | 12.40 | 1,064,992 | +0.01(+0.11%) |
Jan 09, 2006 | 12.02 | 12.60 | 11.96 | 12.39 | 1,006,554 | +0.37(+3.08%) |
Jan 06, 2006 | 11.59 | 12.02 | 11.51 | 12.02 | 606,805 | +0.52(+4.53%) |
Jan 05, 2006 | 11.51 | 11.57 | 11.41 | 11.50 | 474,222 | -0.01(-0.08%) |
Jan 04, 2006 | 11.19 | 11.56 | 11.07 | 11.51 | 1,770,167 | +0.23(+2.02%) |