Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.77 | 11.77 | 11.60 | 11.76 | 1,068,000 | -0.01(-0.06%) |
Mar 30, 2006 | 11.60 | 11.89 | 11.55 | 11.77 | 1,872,800 | +0.17(+1.44%) |
Mar 29, 2006 | 11.50 | 11.69 | 11.40 | 11.60 | 1,776,000 | +0.38(+3.39%) |
Mar 28, 2006 | 11.05 | 11.39 | 11.05 | 11.22 | 1,351,800 | +0.20(+1.84%) |
Mar 27, 2006 | 11.02 | 11.14 | 10.94 | 11.02 | 588,000 | +0.02(+0.20%) |
Mar 24, 2006 | 10.91 | 11.04 | 10.82 | 10.99 | 638,600 | +0.06(+0.53%) |
Mar 23, 2006 | 10.83 | 11.04 | 10.79 | 10.94 | 670,400 | +0.17(+1.56%) |
Mar 22, 2006 | 10.48 | 10.85 | 10.43 | 10.77 | 827,400 | +0.32(+3.09%) |
Mar 21, 2006 | 10.43 | 10.74 | 10.21 | 10.45 | 1,035,400 | +0.02(+0.22%) |
Mar 20, 2006 | 10.57 | 10.66 | 10.38 | 10.43 | 1,055,600 | -0.15(-1.42%) |
Mar 17, 2006 | 10.63 | 10.63 | 10.53 | 10.57 | 1,094,400 | -0.07(-0.68%) |
Mar 16, 2006 | 10.60 | 10.73 | 10.53 | 10.65 | 731,200 | +0.05(+0.47%) |
Mar 15, 2006 | 10.62 | 10.79 | 10.44 | 10.60 | 830,200 | -0.03(-0.26%) |
Mar 14, 2006 | 10.36 | 10.70 | 10.32 | 10.62 | 738,800 | +0.31(+3.06%) |
Mar 13, 2006 | 10.15 | 10.60 | 10.14 | 10.31 | 1,050,600 | +0.22(+2.18%) |
Mar 10, 2006 | 9.688 | 10.13 | 9.550 | 10.09 | 744,000 | +0.58(+6.10%) |
Mar 09, 2006 | 9.617 | 9.758 | 9.475 | 9.510 | 533,000 | -0.01(-0.05%) |
Mar 08, 2006 | 9.412 | 9.607 | 9.075 | 9.515 | 1,061,400 | +0.10(+1.09%) |
Mar 07, 2006 | 9.970 | 9.970 | 9.365 | 9.412 | 1,177,000 | -0.56(-5.62%) |
Mar 06, 2006 | 10.18 | 10.24 | 9.925 | 9.973 | 596,600 | -0.34(-3.32%) |
Mar 03, 2006 | 10.01 | 10.53 | 9.965 | 10.31 | 877,800 | +0.31(+3.10%) |
Mar 02, 2006 | 9.820 | 10.01 | 9.723 | 10.01 | 813,400 | +0.24(+2.43%) |
Mar 01, 2006 | 9.463 | 9.795 | 9.463 | 9.768 | 530,400 | +0.37(+3.91%) |
Feb 28, 2006 | 9.588 | 9.588 | 9.283 | 9.400 | 780,400 | -0.19(-1.96%) |
Feb 27, 2006 | 9.537 | 9.588 | 9.387 | 9.588 | 883,600 | +0.05(+0.52%) |
Feb 24, 2006 | 9.470 | 9.750 | 9.428 | 9.537 | 902,200 | +0.07(+0.71%) |
Feb 23, 2006 | 9.438 | 9.652 | 9.300 | 9.470 | 495,800 | +0.04(+0.42%) |
Feb 22, 2006 | 9.562 | 9.562 | 9.225 | 9.430 | 617,000 | -0.12(-1.31%) |
Feb 21, 2006 | 9.410 | 9.620 | 9.408 | 9.555 | 659,800 | +0.33(+3.63%) |
Feb 17, 2006 | 9.245 | 9.312 | 9.057 | 9.220 | 493,600 | +0.23(+2.50%) |
Feb 16, 2006 | 8.950 | 9.068 | 8.810 | 8.995 | 890,200 | +0.09(+1.07%) |
Feb 15, 2006 | 9.158 | 9.238 | 8.810 | 8.900 | 720,800 | -0.20(-2.14%) |
Feb 14, 2006 | 8.902 | 9.195 | 8.852 | 9.095 | 663,600 | +0.05(+0.53%) |
Feb 13, 2006 | 9.223 | 9.312 | 9.025 | 9.047 | 662,200 | -0.17(-1.79%) |
Feb 10, 2006 | 9.450 | 9.450 | 9.190 | 9.213 | 1,303,600 | -0.15(-1.63%) |
Feb 09, 2006 | 9.357 | 9.727 | 9.340 | 9.365 | 1,533,600 | +0.07(+0.75%) |
Feb 08, 2006 | 9.425 | 9.425 | 9.090 | 9.295 | 694,400 | -0.13(-1.38%) |
Feb 07, 2006 | 9.825 | 9.825 | 9.412 | 9.425 | 1,171,800 | -0.57(-5.75%) |
Feb 06, 2006 | 9.900 | 10.11 | 9.810 | 10.00 | 553,400 | +0.19(+1.94%) |
Feb 03, 2006 | 9.600 | 9.988 | 9.473 | 9.810 | 615,600 | +0.21(+2.19%) |
Feb 02, 2006 | 9.668 | 9.900 | 9.380 | 9.600 | 871,200 | -0.09(-0.95%) |
Feb 01, 2006 | 9.918 | 10.08 | 9.620 | 9.693 | 862,400 | -0.23(-2.29%) |
Jan 31, 2006 | 9.818 | 9.975 | 9.697 | 9.920 | 424,400 | +0.07(+0.71%) |
Jan 30, 2006 | 9.588 | 10.04 | 9.582 | 9.850 | 770,200 | +0.25(+2.63%) |
Jan 27, 2006 | 9.575 | 9.848 | 9.475 | 9.598 | 563,000 | +0.03(+0.26%) |
Jan 26, 2006 | 9.467 | 9.637 | 9.113 | 9.572 | 1,077,200 | +0.26(+2.79%) |
Jan 25, 2006 | 9.745 | 9.745 | 9.175 | 9.312 | 594,800 | -0.42(-4.29%) |
Jan 24, 2006 | 9.748 | 9.750 | 9.625 | 9.730 | 525,800 | -0.01(-0.10%) |
Jan 23, 2006 | 9.570 | 9.740 | 9.412 | 9.740 | 603,000 | +0.21(+2.23%) |
Jan 20, 2006 | 9.537 | 9.713 | 9.345 | 9.527 | 771,200 | +0.05(+0.50%) |
Jan 19, 2006 | 9.387 | 9.575 | 9.252 | 9.480 | 1,024,400 | +0.14(+1.53%) |
Jan 18, 2006 | 9.200 | 9.370 | 9.127 | 9.338 | 1,327,400 | -0.07(-0.80%) |
Jan 17, 2006 | 9.387 | 9.445 | 9.328 | 9.412 | 804,600 | +0.08(+0.91%) |
Jan 13, 2006 | 9.283 | 9.463 | 9.283 | 9.328 | 525,800 | +0.04(+0.48%) |
Jan 12, 2006 | 9.467 | 9.555 | 9.250 | 9.283 | 966,400 | -0.18(-1.95%) |
Jan 11, 2006 | 9.485 | 9.505 | 9.285 | 9.467 | 937,800 | -0.02(-0.16%) |
Jan 10, 2006 | 9.188 | 9.495 | 9.182 | 9.482 | 1,129,400 | +0.32(+3.49%) |
Jan 09, 2006 | 9.312 | 9.322 | 9.050 | 9.162 | 1,381,800 | -0.12(-1.27%) |
Jan 06, 2006 | 9.050 | 9.280 | 8.932 | 9.280 | 1,881,400 | +0.53(+6.06%) |
Jan 05, 2006 | 8.750 | 8.908 | 8.455 | 8.750 | 2,152,200 | +0.27(+3.12%) |
Jan 04, 2006 | 8.312 | 8.537 | 8.137 | 8.485 | 1,654,600 | +0.15(+1.80%) |