Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.12 | 11.21 | 11.01 | 11.21 | 26,590 | +0.20(+1.83%) |
Mar 30, 2006 | 11.05 | 11.12 | 10.98 | 11.01 | 44,666 | -0.01(-0.11%) |
Mar 29, 2006 | 10.95 | 11.14 | 10.77 | 11.02 | 23,507 | +0.07(+0.65%) |
Mar 28, 2006 | 11.14 | 11.15 | 10.90 | 10.95 | 34,755 | -0.14(-1.28%) |
Mar 27, 2006 | 11.25 | 11.30 | 11.06 | 11.09 | 14,475 | -0.17(-1.53%) |
Mar 24, 2006 | 11.34 | 11.34 | 11.14 | 11.26 | 6,165 | +0.08(+0.69%) |
Mar 23, 2006 | 11.03 | 11.46 | 11.03 | 11.18 | 30,003 | +0.15(+1.40%) |
Mar 22, 2006 | 10.93 | 11.03 | 10.80 | 11.03 | 15,507 | +0.02(+0.16%) |
Mar 21, 2006 | 11.05 | 11.21 | 10.95 | 11.01 | 26,896 | -0.15(-1.33%) |
Mar 20, 2006 | 11.45 | 11.45 | 11.01 | 11.16 | 28,218 | -0.15(-1.36%) |
Mar 17, 2006 | 11.48 | 11.49 | 11.25 | 11.31 | 106,424 | -0.14(-1.19%) |
Mar 16, 2006 | 11.41 | 11.51 | 11.34 | 11.45 | 21,081 | +0.14(+1.21%) |
Mar 15, 2006 | 11.33 | 11.41 | 11.19 | 11.31 | 28,437 | +0.08(+0.74%) |
Mar 14, 2006 | 11.19 | 11.24 | 11.08 | 11.23 | 24,370 | -0.07(-0.63%) |
Mar 13, 2006 | 11.13 | 11.38 | 11.13 | 11.30 | 22,522 | +0.18(+1.60%) |
Mar 10, 2006 | 11.21 | 11.21 | 10.93 | 11.12 | 6,417 | +0.19(+1.74%) |
Mar 09, 2006 | 10.96 | 11.08 | 10.93 | 10.93 | 25,566 | +0.01(+0.05%) |
Mar 08, 2006 | 11.09 | 11.11 | 10.90 | 10.93 | 64,505 | -0.20(-1.76%) |
Mar 07, 2006 | 11.30 | 11.47 | 11.09 | 11.12 | 20,178 | -0.15(-1.32%) |
Mar 06, 2006 | 11.41 | 11.41 | 11.16 | 11.27 | 8,980 | -0.05(-0.42%) |
Mar 03, 2006 | 11.15 | 11.43 | 11.14 | 11.32 | 10,612 | +0.05(+0.42%) |
Mar 02, 2006 | 11.42 | 11.55 | 11.20 | 11.27 | 14,339 | -0.24(-2.11%) |
Mar 01, 2006 | 11.59 | 11.62 | 11.29 | 11.52 | 34,768 | +0.17(+1.52%) |
Feb 28, 2006 | 11.63 | 11.54 | 11.27 | 11.34 | 18,971 | -0.28(-2.45%) |
Feb 27, 2006 | 11.85 | 11.85 | 11.63 | 11.63 | 6,123 | -0.12(-1.01%) |
Feb 24, 2006 | 11.63 | 11.87 | 11.41 | 11.75 | 29,138 | +0.04(+0.36%) |
Feb 23, 2006 | 11.65 | 11.92 | 11.60 | 11.71 | 27,075 | -0.14(-1.20%) |
Feb 22, 2006 | 11.34 | 11.87 | 11.34 | 11.85 | 10,393 | +0.39(+3.36%) |
Feb 21, 2006 | 11.79 | 11.79 | 11.24 | 11.46 | 8,726 | -0.22(-1.88%) |
Feb 17, 2006 | 11.87 | 11.87 | 11.62 | 11.68 | 20,240 | -0.16(-1.35%) |
Feb 16, 2006 | 11.61 | 11.84 | 11.34 | 11.84 | 9,944 | +0.30(+2.62%) |
Feb 15, 2006 | 11.34 | 11.55 | 11.34 | 11.54 | 14,994 | +0.21(+1.83%) |
Feb 14, 2006 | 11.38 | 11.54 | 11.20 | 11.33 | 24,437 | +0.10(+0.90%) |
Feb 13, 2006 | 11.46 | 11.58 | 11.23 | 11.23 | 7,290 | -0.26(-2.27%) |
Feb 10, 2006 | 11.43 | 11.57 | 11.30 | 11.49 | 11,043 | +0.15(+1.36%) |
Feb 09, 2006 | 11.30 | 11.54 | 11.30 | 11.34 | 5,899 | -0.08(-0.73%) |
Feb 08, 2006 | 11.25 | 11.47 | 11.21 | 11.42 | 18,003 | +0.15(+1.37%) |
Feb 07, 2006 | 11.45 | 11.47 | 11.26 | 11.27 | 10,507 | -0.27(-2.32%) |
Feb 06, 2006 | 11.59 | 11.68 | 11.45 | 11.53 | 11,603 | -0.14(-1.22%) |
Feb 03, 2006 | 11.84 | 11.86 | 11.40 | 11.68 | 26,760 | +0.14(+1.23%) |
Feb 02, 2006 | 12.23 | 12.27 | 11.52 | 11.53 | 27,945 | -0.69(-5.68%) |
Feb 01, 2006 | 12.41 | 12.45 | 12.23 | 12.23 | 5,213 | -0.18(-1.48%) |
Jan 31, 2006 | 12.27 | 12.42 | 12.24 | 12.41 | 14,839 | +0.04(+0.29%) |
Jan 30, 2006 | 12.32 | 12.46 | 12.19 | 12.38 | 11,711 | -0.18(-1.46%) |
Jan 27, 2006 | 12.08 | 12.56 | 12.06 | 12.56 | 80,267 | +0.35(+2.87%) |
Jan 26, 2006 | 12.19 | 12.24 | 12.10 | 12.21 | 26,418 | +0.15(+1.23%) |
Jan 25, 2006 | 12.23 | 12.28 | 11.98 | 12.06 | 25,024 | -0.19(-1.55%) |
Jan 24, 2006 | 11.85 | 12.25 | 11.64 | 12.25 | 27,724 | +0.44(+3.77%) |
Jan 23, 2006 | 11.66 | 11.82 | 11.66 | 11.81 | 6,932 | +0.18(+1.58%) |
Jan 20, 2006 | 11.87 | 11.87 | 11.54 | 11.62 | 14,437 | -0.24(-2.05%) |
Jan 19, 2006 | 11.63 | 11.87 | 11.63 | 11.87 | 7,489 | +0.24(+2.09%) |
Jan 18, 2006 | 11.85 | 11.85 | 11.51 | 11.62 | 16,734 | -0.24(-2.00%) |
Jan 17, 2006 | 11.56 | 11.86 | 11.54 | 11.86 | 11,072 | +0.27(+2.36%) |
Jan 13, 2006 | 11.57 | 11.72 | 11.57 | 11.59 | 11,477 | -0.01(-0.05%) |
Jan 12, 2006 | 11.63 | 11.72 | 11.59 | 11.59 | 3,202 | +0.01(+0.10%) |
Jan 11, 2006 | 11.72 | 11.72 | 11.56 | 11.58 | 13,284 | -0.25(-2.11%) |
Jan 10, 2006 | 11.59 | 11.83 | 11.56 | 11.83 | 7,141 | +0.15(+1.27%) |
Jan 09, 2006 | 11.75 | 11.84 | 11.57 | 11.68 | 20,171 | -0.16(-1.35%) |
Jan 06, 2006 | 11.72 | 11.87 | 11.63 | 11.84 | 10,688 | +0.28(+2.41%) |
Jan 05, 2006 | 11.85 | 11.85 | 11.42 | 11.56 | 16,422 | -0.09(-0.76%) |
Jan 04, 2006 | 11.76 | 11.76 | 11.60 | 11.65 | 5,312 | +0.07(+0.56%) |