Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 12.04 | 12.17 | 12.00 | 12.11 | 2,032,527 | +0.09(+0.73%) |
Mar 30, 2006 | 12.01 | 12.08 | 11.92 | 12.02 | 999,751 | -0.06(-0.46%) |
Mar 29, 2006 | 11.78 | 12.12 | 11.74 | 12.07 | 1,316,489 | +0.28(+2.40%) |
Mar 28, 2006 | 11.76 | 11.86 | 11.75 | 11.79 | 708,907 | +0.00(+0.02%) |
Mar 27, 2006 | 11.82 | 11.84 | 11.73 | 11.79 | 804,980 | -0.03(-0.29%) |
Mar 24, 2006 | 11.76 | 11.83 | 11.73 | 11.82 | 764,449 | +0.09(+0.73%) |
Mar 23, 2006 | 11.70 | 11.77 | 11.64 | 11.74 | 695,397 | +0.00(+0.02%) |
Mar 22, 2006 | 11.39 | 11.76 | 11.39 | 11.74 | 961,472 | +0.31(+2.68%) |
Mar 21, 2006 | 11.58 | 11.62 | 11.39 | 11.43 | 915,313 | -0.15(-1.27%) |
Mar 20, 2006 | 11.44 | 11.66 | 11.44 | 11.58 | 1,200,527 | +0.10(+0.91%) |
Mar 17, 2006 | 11.32 | 11.48 | 11.32 | 11.47 | 1,393,422 | +0.17(+1.46%) |
Mar 16, 2006 | 11.32 | 11.44 | 11.28 | 11.31 | 868,778 | +0.02(+0.17%) |
Mar 15, 2006 | 11.15 | 11.30 | 11.15 | 11.29 | 1,111,960 | +0.10(+0.88%) |
Mar 14, 2006 | 11.04 | 11.23 | 11.04 | 11.19 | 561,046 | +0.11(+1.01%) |
Mar 13, 2006 | 11.15 | 11.24 | 11.05 | 11.08 | 789,968 | -0.03(-0.31%) |
Mar 10, 2006 | 10.95 | 11.14 | 10.95 | 11.11 | 1,411,435 | +0.16(+1.46%) |
Mar 09, 2006 | 10.98 | 11.03 | 10.91 | 10.95 | 1,062,798 | -0.01(-0.05%) |
Mar 08, 2006 | 11.11 | 11.11 | 10.93 | 10.96 | 880,787 | -0.18(-1.58%) |
Mar 07, 2006 | 11.09 | 11.16 | 10.99 | 11.13 | 744,559 | +0.07(+0.60%) |
Mar 06, 2006 | 11.19 | 11.20 | 10.95 | 11.07 | 573,431 | -0.15(-1.38%) |
Mar 03, 2006 | 11.15 | 11.27 | 11.10 | 11.22 | 1,003,879 | +0.03(+0.26%) |
Mar 02, 2006 | 11.22 | 11.35 | 11.11 | 11.19 | 921,317 | -0.09(-0.83%) |
Mar 01, 2006 | 11.18 | 11.32 | 11.12 | 11.28 | 1,013,261 | +0.18(+1.63%) |
Feb 28, 2006 | 11.17 | 11.17 | 10.99 | 11.10 | 910,434 | -0.07(-0.62%) |
Feb 27, 2006 | 11.12 | 11.19 | 11.10 | 11.17 | 738,930 | +0.07(+0.60%) |
Feb 24, 2006 | 10.94 | 11.11 | 10.93 | 11.11 | 552,790 | +0.17(+1.58%) |
Feb 23, 2006 | 10.99 | 11.02 | 10.93 | 10.93 | 590,694 | -0.09(-0.80%) |
Feb 22, 2006 | 10.94 | 11.11 | 10.94 | 11.02 | 560,296 | +0.08(+0.76%) |
Feb 21, 2006 | 10.90 | 11.03 | 10.90 | 10.94 | 841,757 | -0.01(-0.12%) |
Feb 17, 2006 | 10.85 | 10.99 | 10.77 | 10.95 | 866,526 | +0.11(+1.03%) |
Feb 16, 2006 | 10.79 | 10.91 | 10.77 | 10.84 | 809,483 | +0.06(+0.59%) |
Feb 15, 2006 | 10.77 | 10.78 | 10.65 | 10.78 | 580,561 | +0.00(+0.03%) |
Feb 14, 2006 | 10.55 | 10.79 | 10.53 | 10.77 | 943,083 | +0.26(+2.46%) |
Feb 13, 2006 | 10.70 | 10.74 | 10.51 | 10.51 | 820,741 | -0.18(-1.69%) |
Feb 10, 2006 | 10.61 | 10.71 | 10.57 | 10.70 | 780,211 | +0.10(+0.98%) |
Feb 09, 2006 | 10.58 | 10.67 | 10.55 | 10.59 | 1,167,502 | +0.06(+0.56%) |
Feb 08, 2006 | 10.39 | 10.56 | 10.34 | 10.53 | 863,899 | +0.15(+1.46%) |
Feb 07, 2006 | 10.59 | 10.60 | 10.35 | 10.38 | 1,100,327 | -0.21(-1.94%) |
Feb 06, 2006 | 10.53 | 10.62 | 10.53 | 10.59 | 644,359 | +0.06(+0.53%) |
Feb 03, 2006 | 10.53 | 10.59 | 10.46 | 10.53 | 929,949 | -0.05(-0.48%) |
Feb 02, 2006 | 10.55 | 10.63 | 10.47 | 10.58 | 1,760,823 | +0.05(+0.48%) |
Feb 01, 2006 | 10.53 | 10.60 | 10.33 | 10.53 | 2,877,287 | -0.18(-1.64%) |
Jan 31, 2006 | 10.09 | 10.83 | 10.09 | 10.71 | 6,016,897 | +0.71(+7.15%) |
Jan 30, 2006 | 9.992 | 10.03 | 9.907 | 9.992 | 2,530,527 | -0.13(-1.32%) |
Jan 27, 2006 | 10.19 | 10.34 | 10.13 | 10.13 | 2,682,891 | -0.07(-0.65%) |
Jan 26, 2006 | 10.29 | 10.37 | 10.12 | 10.19 | 1,991,997 | -0.04(-0.36%) |
Jan 25, 2006 | 10.37 | 10.41 | 10.18 | 10.23 | 1,112,711 | -0.14(-1.36%) |
Jan 24, 2006 | 10.17 | 10.39 | 10.16 | 10.37 | 1,703,405 | +0.28(+2.75%) |
Jan 23, 2006 | 10.15 | 10.18 | 10.07 | 10.09 | 1,138,230 | -0.01(-0.13%) |
Jan 20, 2006 | 10.44 | 10.45 | 10.08 | 10.11 | 1,861,774 | -0.33(-3.19%) |
Jan 19, 2006 | 10.25 | 10.44 | 10.21 | 10.44 | 999,751 | +0.19(+1.82%) |
Jan 18, 2006 | 10.27 | 10.31 | 10.18 | 10.25 | 790,719 | -0.02(-0.23%) |
Jan 17, 2006 | 10.27 | 10.28 | 10.18 | 10.28 | 531,024 | +0.05(+0.52%) |
Jan 13, 2006 | 10.33 | 10.39 | 10.22 | 10.22 | 501,752 | -0.09(-0.90%) |
Jan 12, 2006 | 10.33 | 10.40 | 10.30 | 10.32 | 456,718 | -0.01(-0.05%) |
Jan 11, 2006 | 10.53 | 10.53 | 10.29 | 10.32 | 809,108 | -0.16(-1.55%) |
Jan 10, 2006 | 10.36 | 10.51 | 10.32 | 10.49 | 953,967 | +0.06(+0.56%) |
Jan 09, 2006 | 10.38 | 10.53 | 10.34 | 10.43 | 1,004,254 | +0.04(+0.41%) |
Jan 06, 2006 | 10.01 | 10.41 | 9.955 | 10.38 | 1,662,499 | +0.41(+4.14%) |
Jan 05, 2006 | 10.12 | 10.12 | 9.961 | 9.971 | 971,980 | -0.12(-1.19%) |
Jan 04, 2006 | 9.761 | 10.10 | 9.731 | 10.09 | 1,599,827 | +0.37(+3.75%) |