Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 10.39 | 10.39 | 10.13 | 10.24 | 192,394 | -0.11(-1.10%) |
Mar 30, 2006 | 10.47 | 10.47 | 10.16 | 10.36 | 377,440 | -0.04(-0.40%) |
Mar 29, 2006 | 10.03 | 10.42 | 9.998 | 10.40 | 446,248 | +0.37(+3.66%) |
Mar 28, 2006 | 10.19 | 10.24 | 9.904 | 10.03 | 400,821 | -0.22(-2.16%) |
Mar 27, 2006 | 10.25 | 10.31 | 10.21 | 10.25 | 159,994 | -0.04(-0.41%) |
Mar 24, 2006 | 10.09 | 10.47 | 10.09 | 10.29 | 347,379 | +0.17(+1.70%) |
Mar 23, 2006 | 10.26 | 10.26 | 10.07 | 10.12 | 204,753 | -0.15(-1.49%) |
Mar 22, 2006 | 10.13 | 10.31 | 10.11 | 10.27 | 343,036 | +0.17(+1.67%) |
Mar 21, 2006 | 10.18 | 10.30 | 10.09 | 10.11 | 430,883 | -0.07(-0.68%) |
Mar 20, 2006 | 10.12 | 10.17 | 9.974 | 10.17 | 824,023 | +0.06(+0.62%) |
Mar 17, 2006 | 9.899 | 10.12 | 9.827 | 10.11 | 819,012 | +0.25(+2.50%) |
Mar 16, 2006 | 9.802 | 9.865 | 9.729 | 9.865 | 655,677 | +0.10(+1.03%) |
Mar 15, 2006 | 9.492 | 9.764 | 9.459 | 9.764 | 224,794 | +0.27(+2.81%) |
Mar 14, 2006 | 9.402 | 9.540 | 9.281 | 9.498 | 294,270 | +0.02(+0.24%) |
Mar 13, 2006 | 9.378 | 9.618 | 9.378 | 9.476 | 260,868 | +0.12(+1.33%) |
Mar 10, 2006 | 9.122 | 9.453 | 9.122 | 9.351 | 439,234 | +0.21(+2.28%) |
Mar 09, 2006 | 9.122 | 9.211 | 9.037 | 9.143 | 310,637 | +0.00(+0.00%) |
Mar 08, 2006 | 9.109 | 9.221 | 9.014 | 9.143 | 179,033 | -0.04(-0.44%) |
Mar 07, 2006 | 9.025 | 9.224 | 8.982 | 9.184 | 283,915 | +0.04(+0.41%) |
Mar 06, 2006 | 9.384 | 9.384 | 9.026 | 9.146 | 358,401 | -0.17(-1.78%) |
Mar 03, 2006 | 9.248 | 9.399 | 9.178 | 9.312 | 415,518 | +0.08(+0.86%) |
Mar 02, 2006 | 9.356 | 9.404 | 9.116 | 9.233 | 1,097,584 | +0.52(+6.02%) |
Mar 01, 2006 | 8.669 | 8.742 | 8.636 | 8.709 | 289,593 | +0.04(+0.47%) |
Feb 28, 2006 | 8.787 | 8.772 | 8.607 | 8.669 | 593,884 | -0.12(-1.35%) |
Feb 27, 2006 | 8.761 | 8.856 | 8.721 | 8.787 | 409,172 | +0.02(+0.20%) |
Feb 24, 2006 | 8.758 | 8.826 | 8.495 | 8.769 | 578,853 | -0.01(-0.12%) |
Feb 23, 2006 | 8.967 | 9.007 | 8.757 | 8.779 | 324,999 | -0.29(-3.23%) |
Feb 22, 2006 | 9.109 | 9.182 | 9.025 | 9.073 | 175,693 | +0.00(+0.02%) |
Feb 21, 2006 | 9.297 | 9.402 | 8.955 | 9.071 | 232,142 | -0.32(-3.38%) |
Feb 17, 2006 | 9.508 | 9.508 | 9.215 | 9.389 | 180,035 | -0.07(-0.71%) |
Feb 16, 2006 | 9.416 | 9.488 | 9.315 | 9.456 | 118,910 | +0.08(+0.83%) |
Feb 15, 2006 | 9.172 | 9.505 | 9.166 | 9.378 | 149,974 | +0.23(+2.50%) |
Feb 14, 2006 | 9.011 | 9.252 | 8.967 | 9.149 | 250,513 | +0.17(+1.87%) |
Feb 13, 2006 | 8.998 | 9.077 | 8.913 | 8.982 | 154,984 | -0.04(-0.50%) |
Feb 10, 2006 | 9.029 | 9.139 | 8.995 | 9.026 | 190,724 | -0.08(-0.85%) |
Feb 09, 2006 | 9.176 | 9.236 | 9.089 | 9.104 | 188,386 | -0.09(-0.93%) |
Feb 08, 2006 | 9.468 | 9.491 | 9.158 | 9.190 | 295,940 | -0.28(-2.94%) |
Feb 07, 2006 | 9.615 | 9.685 | 9.434 | 9.468 | 204,085 | -0.11(-1.14%) |
Feb 06, 2006 | 9.639 | 9.639 | 9.438 | 9.577 | 202,749 | -0.06(-0.64%) |
Feb 03, 2006 | 9.655 | 9.769 | 9.583 | 9.639 | 161,664 | -0.05(-0.56%) |
Feb 02, 2006 | 9.842 | 9.842 | 9.546 | 9.693 | 298,946 | -0.19(-1.89%) |
Feb 01, 2006 | 9.711 | 9.907 | 9.711 | 9.880 | 327,003 | +0.13(+1.35%) |
Jan 31, 2006 | 9.723 | 9.790 | 9.697 | 9.748 | 310,971 | +0.01(+0.11%) |
Jan 30, 2006 | 9.625 | 9.767 | 9.625 | 9.737 | 463,617 | +0.12(+1.29%) |
Jan 27, 2006 | 9.625 | 9.646 | 9.553 | 9.613 | 175,359 | -0.01(-0.12%) |
Jan 26, 2006 | 9.661 | 9.685 | 9.498 | 9.625 | 181,037 | +0.00(+0.02%) |
Jan 25, 2006 | 9.491 | 9.669 | 9.386 | 9.624 | 450,590 | +0.19(+2.05%) |
Jan 24, 2006 | 9.273 | 9.461 | 9.260 | 9.431 | 721,479 | +0.19(+2.11%) |
Jan 23, 2006 | 9.049 | 9.281 | 9.049 | 9.236 | 215,107 | +0.11(+1.16%) |
Jan 20, 2006 | 9.438 | 9.438 | 9.037 | 9.130 | 266,880 | -0.24(-2.57%) |
Jan 19, 2006 | 9.160 | 9.431 | 9.056 | 9.371 | 180,369 | +0.25(+2.72%) |
Jan 18, 2006 | 9.176 | 9.279 | 9.032 | 9.122 | 303,622 | -0.12(-1.25%) |
Jan 17, 2006 | 9.363 | 9.363 | 9.140 | 9.238 | 290,595 | -0.25(-2.65%) |
Jan 13, 2006 | 9.488 | 9.603 | 9.393 | 9.489 | 91,855 | +0.06(+0.62%) |
Jan 12, 2006 | 9.586 | 9.591 | 9.362 | 9.431 | 157,990 | -0.19(-2.01%) |
Jan 11, 2006 | 9.658 | 9.726 | 9.565 | 9.624 | 267,548 | -0.05(-0.48%) |
Jan 10, 2006 | 9.495 | 9.705 | 9.468 | 9.670 | 417,522 | +0.14(+1.44%) |
Jan 09, 2006 | 9.580 | 9.775 | 9.452 | 9.532 | 417,522 | +0.03(+0.36%) |
Jan 06, 2006 | 9.468 | 9.568 | 9.434 | 9.498 | 269,552 | +0.03(+0.32%) |
Jan 05, 2006 | 9.648 | 9.711 | 9.468 | 9.468 | 442,908 | -0.16(-1.63%) |
Jan 04, 2006 | 9.568 | 9.800 | 9.568 | 9.625 | 510,379 | +0.11(+1.15%) |