Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.37 | 11.54 | 11.37 | 11.53 | 1,467,745 | +0.16(+1.42%) |
Mar 30, 2006 | 11.34 | 11.43 | 11.29 | 11.37 | 1,026,007 | +0.03(+0.30%) |
Mar 29, 2006 | 11.20 | 11.39 | 11.17 | 11.34 | 709,251 | +0.17(+1.50%) |
Mar 28, 2006 | 11.20 | 11.23 | 11.12 | 11.17 | 519,986 | -0.02(-0.15%) |
Mar 27, 2006 | 11.14 | 11.19 | 11.09 | 11.19 | 485,249 | +0.04(+0.40%) |
Mar 24, 2006 | 11.08 | 11.14 | 11.04 | 11.14 | 473,431 | +0.06(+0.55%) |
Mar 23, 2006 | 11.02 | 11.09 | 10.92 | 11.08 | 497,604 | +0.01(+0.10%) |
Mar 22, 2006 | 11.01 | 11.09 | 10.94 | 11.07 | 675,230 | +0.06(+0.56%) |
Mar 21, 2006 | 11.06 | 11.14 | 11.00 | 11.01 | 819,910 | -0.11(-1.00%) |
Mar 20, 2006 | 11.05 | 11.12 | 10.95 | 11.12 | 486,681 | +0.03(+0.30%) |
Mar 17, 2006 | 11.17 | 11.17 | 11.04 | 11.09 | 1,109,985 | -0.03(-0.30%) |
Mar 16, 2006 | 11.02 | 11.13 | 10.98 | 11.12 | 514,435 | +0.14(+1.27%) |
Mar 15, 2006 | 10.85 | 10.98 | 10.78 | 10.98 | 312,815 | +0.15(+1.34%) |
Mar 14, 2006 | 10.69 | 10.85 | 10.67 | 10.83 | 236,715 | +0.08(+0.78%) |
Mar 13, 2006 | 10.73 | 10.77 | 10.68 | 10.75 | 487,039 | +0.07(+0.68%) |
Mar 10, 2006 | 10.62 | 10.72 | 10.55 | 10.68 | 174,224 | +0.10(+0.90%) |
Mar 09, 2006 | 10.63 | 10.65 | 10.51 | 10.58 | 234,029 | -0.05(-0.47%) |
Mar 08, 2006 | 10.63 | 10.69 | 10.49 | 10.63 | 599,130 | +0.01(+0.11%) |
Mar 07, 2006 | 10.62 | 10.66 | 10.58 | 10.62 | 641,030 | -0.02(-0.16%) |
Mar 06, 2006 | 10.21 | 10.74 | 10.21 | 10.64 | 378,709 | -0.08(-0.78%) |
Mar 03, 2006 | 10.87 | 10.87 | 10.72 | 10.72 | 324,096 | -0.14(-1.29%) |
Mar 02, 2006 | 10.94 | 10.94 | 10.81 | 10.86 | 277,720 | -0.07(-0.66%) |
Mar 01, 2006 | 10.99 | 11.03 | 10.86 | 10.94 | 354,536 | -0.01(-0.10%) |
Feb 28, 2006 | 11.05 | 11.05 | 10.91 | 10.95 | 705,849 | -0.10(-0.91%) |
Feb 27, 2006 | 11.03 | 11.07 | 10.98 | 11.05 | 433,859 | +0.08(+0.71%) |
Feb 24, 2006 | 10.81 | 11.00 | 10.78 | 10.97 | 696,359 | +0.17(+1.55%) |
Feb 23, 2006 | 11.05 | 11.05 | 10.78 | 10.80 | 319,978 | -0.24(-2.18%) |
Feb 22, 2006 | 10.92 | 11.04 | 10.87 | 11.04 | 1,120,012 | +0.11(+0.97%) |
Feb 21, 2006 | 10.96 | 11.04 | 10.86 | 10.94 | 769,773 | +0.01(+0.10%) |
Feb 17, 2006 | 10.78 | 10.94 | 10.36 | 10.92 | 508,706 | +0.15(+1.35%) |
Feb 16, 2006 | 10.80 | 10.80 | 10.69 | 10.78 | 448,900 | +0.06(+0.52%) |
Feb 15, 2006 | 10.68 | 10.77 | 10.56 | 10.72 | 456,420 | +0.03(+0.26%) |
Feb 14, 2006 | 10.71 | 10.73 | 10.53 | 10.69 | 677,558 | +0.03(+0.26%) |
Feb 13, 2006 | 10.51 | 10.71 | 10.50 | 10.67 | 675,230 | +0.10(+0.95%) |
Feb 10, 2006 | 10.83 | 10.83 | 10.28 | 10.57 | 941,849 | -0.16(-1.46%) |
Feb 09, 2006 | 10.75 | 10.90 | 10.58 | 10.72 | 333,228 | +0.00(+0.00%) |
Feb 08, 2006 | 10.73 | 10.76 | 10.66 | 10.72 | 268,588 | +0.04(+0.37%) |
Feb 07, 2006 | 10.76 | 10.80 | 10.63 | 10.68 | 669,679 | -0.05(-0.47%) |
Feb 06, 2006 | 10.63 | 10.76 | 10.59 | 10.73 | 420,071 | +0.11(+1.05%) |
Feb 03, 2006 | 10.62 | 10.70 | 10.53 | 10.62 | 425,085 | -0.03(-0.26%) |
Feb 02, 2006 | 10.72 | 10.82 | 10.57 | 10.65 | 519,270 | -0.13(-1.19%) |
Feb 01, 2006 | 10.70 | 10.86 | 10.62 | 10.78 | 608,262 | +0.11(+0.99%) |
Jan 31, 2006 | 10.67 | 10.72 | 10.59 | 10.67 | 431,173 | +0.00(+0.00%) |
Jan 30, 2006 | 10.72 | 10.72 | 10.62 | 10.67 | 307,085 | -0.02(-0.21%) |
Jan 27, 2006 | 10.59 | 10.75 | 10.53 | 10.69 | 365,100 | +0.11(+1.00%) |
Jan 26, 2006 | 10.54 | 10.61 | 10.48 | 10.59 | 366,533 | +0.10(+0.96%) |
Jan 25, 2006 | 10.55 | 10.63 | 10.42 | 10.49 | 371,188 | -0.07(-0.63%) |
Jan 24, 2006 | 10.47 | 10.64 | 10.47 | 10.56 | 412,014 | +0.08(+0.80%) |
Jan 23, 2006 | 10.39 | 10.54 | 10.33 | 10.47 | 465,911 | +0.08(+0.75%) |
Jan 20, 2006 | 10.40 | 10.45 | 10.33 | 10.39 | 317,113 | +0.03(+0.27%) |
Jan 19, 2006 | 10.47 | 10.48 | 10.35 | 10.37 | 481,847 | -0.04(-0.43%) |
Jan 18, 2006 | 10.36 | 10.45 | 10.31 | 10.41 | 440,842 | +0.01(+0.11%) |
Jan 17, 2006 | 10.26 | 10.40 | 10.22 | 10.40 | 370,114 | +0.07(+0.65%) |
Jan 13, 2006 | 10.31 | 10.38 | 10.30 | 10.33 | 368,861 | +0.06(+0.54%) |
Jan 12, 2006 | 10.25 | 10.33 | 10.25 | 10.28 | 241,550 | +0.03(+0.27%) |
Jan 11, 2006 | 10.28 | 10.32 | 10.14 | 10.25 | 593,042 | -0.03(-0.27%) |
Jan 10, 2006 | 10.16 | 10.32 | 10.14 | 10.28 | 335,198 | +0.05(+0.49%) |
Jan 09, 2006 | 10.18 | 10.28 | 10.16 | 10.23 | 528,223 | +0.03(+0.27%) |
Jan 06, 2006 | 10.34 | 10.34 | 10.06 | 10.20 | 356,327 | +0.15(+1.44%) |
Jan 05, 2006 | 10.05 | 10.12 | 10.04 | 10.05 | 483,279 | +0.00(+0.00%) |
Jan 04, 2006 | 9.991 | 10.09 | 9.902 | 10.05 | 627,601 | +0.07(+0.67%) |