Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 10.14 | 10.14 | 9.832 | 9.981 | 60,736 | -0.11(-1.07%) |
Mar 30, 2006 | 10.06 | 10.16 | 9.981 | 10.09 | 62,499 | +0.01(+0.08%) |
Mar 29, 2006 | 10.21 | 10.21 | 9.981 | 10.08 | 95,711 | -0.12(-1.14%) |
Mar 28, 2006 | 10.33 | 10.39 | 10.11 | 10.20 | 156,832 | -0.09(-0.89%) |
Mar 27, 2006 | 10.23 | 10.33 | 10.02 | 10.29 | 33,124 | +0.04(+0.40%) |
Mar 24, 2006 | 10.23 | 10.26 | 10.08 | 10.25 | 133,792 | +0.08(+0.82%) |
Mar 23, 2006 | 10.08 | 10.20 | 9.973 | 10.16 | 103,770 | +0.04(+0.41%) |
Mar 22, 2006 | 10.11 | 10.16 | 9.766 | 10.12 | 114,979 | +0.04(+0.41%) |
Mar 21, 2006 | 10.14 | 10.23 | 9.990 | 10.08 | 96,739 | -0.10(-0.98%) |
Mar 20, 2006 | 9.857 | 10.25 | 9.857 | 10.18 | 84,993 | +0.32(+3.28%) |
Mar 17, 2006 | 9.973 | 9.973 | 9.666 | 9.857 | 525,303 | -0.04(-0.42%) |
Mar 16, 2006 | 10.01 | 10.02 | 9.857 | 9.899 | 56,239 | -0.03(-0.33%) |
Mar 15, 2006 | 9.998 | 10.11 | 9.749 | 9.932 | 230,228 | -0.02(-0.17%) |
Mar 14, 2006 | 9.948 | 10.16 | 9.782 | 9.948 | 731,963 | -0.04(-0.42%) |
Mar 13, 2006 | 10.01 | 10.10 | 9.932 | 9.990 | 890,617 | -0.01(-0.08%) |
Mar 10, 2006 | 9.981 | 10.01 | 9.724 | 9.998 | 227,586 | -0.01(-0.08%) |
Mar 09, 2006 | 10.43 | 10.50 | 9.981 | 10.01 | 808,843 | -0.44(-4.21%) |
Mar 08, 2006 | 10.37 | 10.50 | 9.940 | 10.45 | 134,605 | +0.07(+0.64%) |
Mar 07, 2006 | 10.74 | 10.75 | 10.37 | 10.38 | 748,894 | -0.45(-4.14%) |
Mar 06, 2006 | 10.79 | 11.06 | 10.72 | 10.83 | 68,552 | +0.12(+1.16%) |
Mar 03, 2006 | 11.01 | 11.05 | 10.60 | 10.70 | 152,169 | -0.37(-3.30%) |
Mar 02, 2006 | 11.35 | 11.39 | 10.89 | 11.07 | 168,786 | -0.28(-2.49%) |
Mar 01, 2006 | 10.91 | 11.43 | 10.86 | 11.35 | 115,043 | +0.44(+4.03%) |
Feb 28, 2006 | 11.16 | 11.20 | 10.71 | 10.91 | 204,622 | -0.25(-2.23%) |
Feb 27, 2006 | 10.52 | 11.18 | 10.52 | 11.16 | 76,861 | +0.59(+5.57%) |
Feb 24, 2006 | 10.48 | 10.79 | 10.35 | 10.57 | 50,065 | +0.07(+0.71%) |
Feb 23, 2006 | 10.51 | 11.04 | 10.34 | 10.50 | 83,347 | -0.04(-0.39%) |
Feb 22, 2006 | 10.45 | 10.55 | 10.35 | 10.54 | 86,144 | +0.12(+1.20%) |
Feb 21, 2006 | 10.62 | 10.62 | 10.26 | 10.41 | 226,412 | -0.22(-2.03%) |
Feb 17, 2006 | 10.60 | 10.83 | 10.35 | 10.63 | 52,918 | +0.12(+1.11%) |
Feb 16, 2006 | 10.64 | 10.70 | 10.37 | 10.51 | 203,563 | -0.10(-0.94%) |
Feb 15, 2006 | 10.79 | 10.79 | 10.45 | 10.61 | 264,939 | -0.15(-1.39%) |
Feb 14, 2006 | 10.88 | 10.94 | 10.50 | 10.76 | 254,826 | -0.10(-0.92%) |
Feb 13, 2006 | 10.83 | 10.89 | 10.52 | 10.86 | 276,116 | +0.00(+0.00%) |
Feb 10, 2006 | 10.35 | 11.12 | 10.16 | 10.86 | 312,332 | +0.49(+4.72%) |
Feb 09, 2006 | 10.44 | 10.91 | 10.28 | 10.37 | 467,712 | +0.02(+0.20%) |
Feb 08, 2006 | 9.907 | 10.74 | 9.907 | 10.35 | 136,927 | +0.33(+3.27%) |
Feb 07, 2006 | 10.12 | 10.60 | 9.965 | 10.02 | 121,963 | -0.14(-1.39%) |
Feb 06, 2006 | 10.35 | 10.35 | 9.981 | 10.16 | 163,363 | -0.23(-2.23%) |
Feb 03, 2006 | 10.18 | 11.04 | 10.11 | 10.40 | 91,242 | +0.11(+1.05%) |
Feb 02, 2006 | 10.41 | 10.54 | 10.04 | 10.29 | 199,580 | -0.17(-1.66%) |
Feb 01, 2006 | 10.79 | 10.84 | 10.14 | 10.46 | 246,176 | -0.24(-2.25%) |
Jan 31, 2006 | 10.72 | 11.04 | 10.61 | 10.70 | 118,676 | -0.02(-0.15%) |
Jan 30, 2006 | 10.38 | 11.09 | 10.29 | 10.72 | 274,426 | +0.32(+3.11%) |
Jan 27, 2006 | 9.923 | 10.44 | 9.923 | 10.40 | 268,272 | +0.45(+4.50%) |
Jan 26, 2006 | 9.575 | 9.957 | 9.384 | 9.948 | 200,602 | +0.45(+4.72%) |
Jan 25, 2006 | 9.533 | 9.533 | 9.367 | 9.500 | 152,311 | +0.02(+0.18%) |
Jan 24, 2006 | 9.326 | 9.525 | 9.276 | 9.484 | 57,360 | +0.19(+2.05%) |
Jan 23, 2006 | 9.177 | 9.542 | 9.081 | 9.293 | 50,982 | +0.08(+0.90%) |
Jan 20, 2006 | 9.401 | 9.401 | 9.127 | 9.210 | 75,463 | -0.12(-1.25%) |
Jan 19, 2006 | 9.235 | 9.500 | 9.110 | 9.326 | 53,092 | +0.12(+1.26%) |
Jan 18, 2006 | 9.202 | 9.343 | 9.077 | 9.210 | 74,719 | -0.09(-0.98%) |
Jan 17, 2006 | 9.733 | 9.733 | 9.160 | 9.301 | 116,514 | -0.45(-4.60%) |
Jan 13, 2006 | 9.774 | 9.882 | 9.749 | 9.749 | 93,272 | -0.09(-0.93%) |
Jan 12, 2006 | 9.782 | 9.865 | 9.553 | 9.840 | 164,393 | -0.12(-1.17%) |
Jan 11, 2006 | 9.923 | 9.957 | 9.699 | 9.957 | 182,043 | -0.03(-0.33%) |
Jan 10, 2006 | 9.608 | 10.18 | 9.600 | 9.990 | 284,771 | +0.33(+3.44%) |
Jan 09, 2006 | 9.226 | 9.666 | 9.226 | 9.658 | 223,875 | +0.38(+4.11%) |
Jan 06, 2006 | 9.235 | 9.359 | 8.679 | 9.276 | 414,421 | +0.09(+0.99%) |
Jan 05, 2006 | 9.384 | 9.442 | 9.143 | 9.185 | 117,629 | -0.24(-2.55%) |
Jan 04, 2006 | 9.376 | 9.542 | 9.218 | 9.426 | 133,837 | +0.12(+1.25%) |