Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 10.66 | 10.66 | 10.53 | 10.55 | 473,970 | -0.11(-1.02%) |
Mar 30, 2006 | 10.55 | 10.72 | 10.55 | 10.66 | 551,714 | +0.13(+1.20%) |
Mar 29, 2006 | 10.42 | 10.53 | 10.39 | 10.53 | 408,457 | +0.19(+1.88%) |
Mar 28, 2006 | 10.42 | 10.46 | 10.29 | 10.34 | 765,376 | -0.23(-2.22%) |
Mar 27, 2006 | 10.57 | 10.59 | 10.52 | 10.57 | 532,147 | +0.06(+0.60%) |
Mar 24, 2006 | 10.39 | 10.52 | 10.33 | 10.51 | 922,435 | +0.00(+0.00%) |
Mar 23, 2006 | 10.55 | 10.61 | 10.48 | 10.51 | 783,895 | -0.26(-2.39%) |
Mar 22, 2006 | 10.61 | 10.77 | 10.61 | 10.77 | 858,144 | +0.18(+1.73%) |
Mar 21, 2006 | 10.60 | 10.68 | 10.55 | 10.58 | 1,078,096 | -0.21(-1.96%) |
Mar 20, 2006 | 10.77 | 10.83 | 10.72 | 10.80 | 1,475,197 | +0.39(+3.80%) |
Mar 17, 2006 | 10.40 | 10.42 | 10.31 | 10.40 | 1,719,258 | +0.42(+4.19%) |
Mar 16, 2006 | 9.908 | 10.000 | 9.908 | 9.983 | 848,011 | +0.10(+1.04%) |
Mar 15, 2006 | 9.794 | 9.880 | 9.783 | 9.880 | 2,007,519 | +0.19(+1.95%) |
Mar 14, 2006 | 9.605 | 9.691 | 9.588 | 9.691 | 771,141 | +0.15(+1.56%) |
Mar 13, 2006 | 9.496 | 9.565 | 9.490 | 9.542 | 544,900 | +0.08(+0.85%) |
Mar 10, 2006 | 9.279 | 9.462 | 9.250 | 9.462 | 905,838 | +0.38(+4.22%) |
Mar 09, 2006 | 9.147 | 9.176 | 9.067 | 9.078 | 601,679 | -0.23(-2.46%) |
Mar 08, 2006 | 9.147 | 9.336 | 9.130 | 9.307 | 477,465 | +0.05(+0.56%) |
Mar 07, 2006 | 9.227 | 9.279 | 9.164 | 9.256 | 1,061,848 | -0.12(-1.28%) |
Mar 06, 2006 | 9.422 | 9.422 | 9.330 | 9.376 | 707,025 | +0.05(+0.55%) |
Mar 03, 2006 | 9.376 | 9.405 | 9.284 | 9.324 | 605,522 | -0.15(-1.63%) |
Mar 02, 2006 | 9.387 | 9.490 | 9.319 | 9.479 | 693,922 | -0.02(-0.18%) |
Mar 01, 2006 | 9.473 | 9.502 | 9.405 | 9.496 | 452,482 | +0.05(+0.55%) |
Feb 28, 2006 | 9.525 | 9.485 | 9.387 | 9.445 | 467,332 | -0.08(-0.84%) |
Feb 27, 2006 | 9.485 | 9.576 | 9.467 | 9.525 | 502,797 | +0.09(+0.91%) |
Feb 24, 2006 | 9.450 | 9.502 | 9.405 | 9.439 | 345,738 | +0.02(+0.24%) |
Feb 23, 2006 | 9.422 | 9.473 | 9.330 | 9.416 | 522,538 | -0.03(-0.36%) |
Feb 22, 2006 | 9.273 | 9.450 | 9.267 | 9.450 | 676,277 | +0.13(+1.35%) |
Feb 21, 2006 | 9.410 | 9.427 | 9.290 | 9.324 | 439,903 | -0.07(-0.73%) |
Feb 17, 2006 | 9.347 | 9.416 | 9.330 | 9.393 | 345,738 | +0.02(+0.24%) |
Feb 16, 2006 | 9.227 | 9.370 | 9.221 | 9.370 | 465,934 | +0.18(+1.99%) |
Feb 15, 2006 | 9.187 | 9.273 | 9.118 | 9.187 | 472,922 | -0.05(-0.50%) |
Feb 14, 2006 | 9.135 | 9.233 | 9.095 | 9.233 | 571,280 | +0.10(+1.07%) |
Feb 13, 2006 | 9.101 | 9.176 | 9.084 | 9.135 | 336,304 | -0.01(-0.06%) |
Feb 10, 2006 | 9.266 | 9.267 | 9.078 | 9.141 | 567,961 | +0.02(+0.25%) |
Feb 09, 2006 | 9.107 | 9.153 | 9.084 | 9.118 | 605,697 | +0.05(+0.50%) |
Feb 08, 2006 | 8.981 | 9.084 | 8.975 | 9.073 | 433,614 | +0.11(+1.28%) |
Feb 07, 2006 | 8.992 | 9.055 | 8.935 | 8.958 | 711,043 | -0.09(-1.01%) |
Feb 06, 2006 | 9.073 | 9.095 | 8.992 | 9.050 | 439,729 | -0.05(-0.57%) |
Feb 03, 2006 | 9.061 | 9.147 | 9.044 | 9.101 | 580,365 | -0.08(-0.87%) |
Feb 02, 2006 | 9.250 | 9.296 | 9.153 | 9.181 | 649,024 | -0.11(-1.23%) |
Feb 01, 2006 | 9.233 | 9.324 | 9.216 | 9.296 | 347,834 | +0.06(+0.62%) |
Jan 31, 2006 | 9.198 | 9.284 | 9.187 | 9.239 | 637,318 | +0.02(+0.19%) |
Jan 30, 2006 | 9.221 | 9.256 | 9.187 | 9.221 | 485,850 | -0.03(-0.37%) |
Jan 27, 2006 | 9.342 | 9.359 | 9.227 | 9.256 | 781,624 | +0.07(+0.75%) |
Jan 26, 2006 | 9.090 | 9.221 | 9.090 | 9.187 | 840,499 | +0.19(+2.16%) |
Jan 25, 2006 | 8.975 | 9.015 | 8.872 | 8.992 | 948,990 | +0.05(+0.58%) |
Jan 24, 2006 | 8.861 | 8.941 | 8.849 | 8.941 | 729,737 | +0.05(+0.51%) |
Jan 23, 2006 | 8.844 | 8.929 | 8.832 | 8.895 | 487,772 | +0.09(+1.04%) |
Jan 20, 2006 | 8.929 | 8.929 | 8.786 | 8.803 | 781,798 | -0.21(-2.35%) |
Jan 19, 2006 | 8.929 | 9.055 | 8.929 | 9.015 | 654,265 | +0.15(+1.74%) |
Jan 18, 2006 | 8.889 | 8.947 | 8.786 | 8.861 | 966,285 | -0.16(-1.78%) |
Jan 17, 2006 | 8.947 | 9.032 | 8.929 | 9.021 | 772,015 | -0.10(-1.13%) |
Jan 13, 2006 | 9.158 | 9.170 | 9.038 | 9.124 | 1,045,775 | -0.13(-1.42%) |
Jan 12, 2006 | 9.261 | 9.324 | 9.227 | 9.256 | 739,695 | -0.02(-0.19%) |
Jan 11, 2006 | 9.210 | 9.284 | 9.176 | 9.273 | 533,544 | +0.09(+0.93%) |
Jan 10, 2006 | 9.135 | 9.210 | 9.124 | 9.187 | 933,790 | -0.19(-2.01%) |
Jan 09, 2006 | 9.290 | 9.382 | 9.273 | 9.376 | 772,364 | -0.14(-1.44%) |
Jan 06, 2006 | 9.496 | 9.536 | 9.427 | 9.513 | 659,156 | +0.06(+0.67%) |
Jan 05, 2006 | 9.393 | 9.479 | 9.376 | 9.450 | 772,015 | +0.00(+0.00%) |
Jan 04, 2006 | 9.502 | 9.530 | 9.387 | 9.450 | 1,378,062 | -0.15(-1.61%) |