Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.35 | 11.46 | 11.28 | 11.42 | 379,558 | +0.09(+0.78%) |
Mar 30, 2006 | 11.51 | 11.54 | 11.25 | 11.33 | 376,497 | -0.21(-1.78%) |
Mar 29, 2006 | 11.48 | 11.54 | 11.27 | 11.54 | 321,604 | +0.30(+2.66%) |
Mar 28, 2006 | 11.20 | 11.32 | 11.10 | 11.24 | 285,076 | +0.02(+0.17%) |
Mar 27, 2006 | 11.24 | 11.26 | 11.08 | 11.22 | 247,529 | -0.01(-0.13%) |
Mar 24, 2006 | 11.27 | 11.27 | 11.14 | 11.23 | 339,153 | -0.03(-0.30%) |
Mar 23, 2006 | 11.16 | 11.30 | 11.10 | 11.27 | 299,769 | +0.06(+0.52%) |
Mar 22, 2006 | 11.35 | 11.35 | 10.95 | 11.21 | 535,870 | +0.10(+0.93%) |
Mar 21, 2006 | 11.40 | 11.42 | 11.08 | 11.10 | 519,341 | -0.34(-2.95%) |
Mar 20, 2006 | 11.48 | 11.49 | 11.36 | 11.44 | 742,382 | -0.06(-0.51%) |
Mar 17, 2006 | 11.35 | 11.52 | 11.25 | 11.50 | 1,215,198 | +0.20(+1.78%) |
Mar 16, 2006 | 11.19 | 11.34 | 11.14 | 11.30 | 325,481 | +0.17(+1.50%) |
Mar 15, 2006 | 11.02 | 11.17 | 10.91 | 11.13 | 530,769 | +0.13(+1.16%) |
Mar 14, 2006 | 10.95 | 11.01 | 10.81 | 11.01 | 397,107 | +0.05(+0.49%) |
Mar 13, 2006 | 11.11 | 11.11 | 10.90 | 10.95 | 428,941 | -0.18(-1.59%) |
Mar 10, 2006 | 10.89 | 11.13 | 10.82 | 11.13 | 608,313 | +0.21(+1.93%) |
Mar 09, 2006 | 11.07 | 11.11 | 10.86 | 10.92 | 459,755 | -0.18(-1.59%) |
Mar 08, 2006 | 11.06 | 11.10 | 10.91 | 11.09 | 550,563 | -0.02(-0.18%) |
Mar 07, 2006 | 11.25 | 11.25 | 11.07 | 11.11 | 295,483 | -0.11(-0.96%) |
Mar 06, 2006 | 11.03 | 11.27 | 10.98 | 11.22 | 641,371 | +0.11(+1.01%) |
Mar 03, 2006 | 11.18 | 11.24 | 11.08 | 11.11 | 346,295 | -0.16(-1.43%) |
Mar 02, 2006 | 11.36 | 11.36 | 11.18 | 11.27 | 340,377 | -0.09(-0.82%) |
Mar 01, 2006 | 11.19 | 11.36 | 11.15 | 11.36 | 567,908 | +0.22(+1.93%) |
Feb 28, 2006 | 11.22 | 11.26 | 11.12 | 11.15 | 445,470 | -0.07(-0.65%) |
Feb 27, 2006 | 11.21 | 11.32 | 11.17 | 11.22 | 418,330 | -0.03(-0.26%) |
Feb 24, 2006 | 11.23 | 11.27 | 11.19 | 11.25 | 383,027 | +0.00(+0.04%) |
Feb 23, 2006 | 11.26 | 11.35 | 11.18 | 11.25 | 691,979 | -0.00(-0.04%) |
Feb 22, 2006 | 11.12 | 11.25 | 11.03 | 11.25 | 472,815 | +0.18(+1.59%) |
Feb 21, 2006 | 10.94 | 11.12 | 10.90 | 11.07 | 614,231 | +0.03(+0.31%) |
Feb 17, 2006 | 11.04 | 11.07 | 10.87 | 11.04 | 816,866 | +0.02(+0.22%) |
Feb 16, 2006 | 10.92 | 11.02 | 10.87 | 11.02 | 454,653 | +0.14(+1.26%) |
Feb 15, 2006 | 10.78 | 10.88 | 10.71 | 10.88 | 481,589 | +0.10(+0.91%) |
Feb 14, 2006 | 10.75 | 10.80 | 10.60 | 10.78 | 598,926 | +0.07(+0.64%) |
Feb 13, 2006 | 10.73 | 10.78 | 10.65 | 10.71 | 359,151 | -0.06(-0.59%) |
Feb 10, 2006 | 10.81 | 10.82 | 10.66 | 10.78 | 450,164 | +0.02(+0.18%) |
Feb 09, 2006 | 10.88 | 10.90 | 10.74 | 10.76 | 396,291 | -0.14(-1.26%) |
Feb 08, 2006 | 10.99 | 10.99 | 10.78 | 10.89 | 410,371 | -0.02(-0.22%) |
Feb 07, 2006 | 10.96 | 11.05 | 10.90 | 10.92 | 662,186 | -0.09(-0.85%) |
Feb 06, 2006 | 10.76 | 11.20 | 10.71 | 11.01 | 700,345 | +0.22(+2.04%) |
Feb 03, 2006 | 10.86 | 10.89 | 10.69 | 10.79 | 330,174 | -0.12(-1.08%) |
Feb 02, 2006 | 11.03 | 11.19 | 10.85 | 10.91 | 541,788 | -0.19(-1.68%) |
Feb 01, 2006 | 11.17 | 11.33 | 11.02 | 11.09 | 571,173 | -0.14(-1.26%) |
Jan 31, 2006 | 11.10 | 11.24 | 11.02 | 11.24 | 321,604 | +0.12(+1.10%) |
Jan 30, 2006 | 11.03 | 11.15 | 11.02 | 11.11 | 468,121 | +0.06(+0.58%) |
Jan 27, 2006 | 11.05 | 11.11 | 10.94 | 11.05 | 537,095 | -0.10(-0.92%) |
Jan 26, 2006 | 11.07 | 11.16 | 10.99 | 11.15 | 376,089 | +0.07(+0.62%) |
Jan 25, 2006 | 10.96 | 11.08 | 10.90 | 11.08 | 507,301 | +0.12(+1.12%) |
Jan 24, 2006 | 10.87 | 10.97 | 10.87 | 10.96 | 353,029 | +0.09(+0.81%) |
Jan 23, 2006 | 10.76 | 10.87 | 10.74 | 10.87 | 439,348 | +0.11(+1.05%) |
Jan 20, 2006 | 10.78 | 10.78 | 10.70 | 10.76 | 497,506 | -0.02(-0.18%) |
Jan 19, 2006 | 10.68 | 10.78 | 10.64 | 10.78 | 407,514 | +0.10(+0.92%) |
Jan 18, 2006 | 10.54 | 10.68 | 10.51 | 10.68 | 376,905 | +0.05(+0.51%) |
Jan 17, 2006 | 10.57 | 11.10 | 10.55 | 10.63 | 245,284 | -0.01(-0.09%) |
Jan 13, 2006 | 10.73 | 10.73 | 10.61 | 10.64 | 370,375 | -0.09(-0.82%) |
Jan 12, 2006 | 10.78 | 10.78 | 10.66 | 10.73 | 571,989 | -0.05(-0.45%) |
Jan 11, 2006 | 10.79 | 10.80 | 10.66 | 10.78 | 476,692 | -0.01(-0.09%) |
Jan 10, 2006 | 10.65 | 10.81 | 10.64 | 10.79 | 592,396 | +0.11(+1.01%) |
Jan 09, 2006 | 10.63 | 10.69 | 10.61 | 10.68 | 399,556 | +0.03(+0.32%) |
Jan 06, 2006 | 10.42 | 10.64 | 10.35 | 10.64 | 500,771 | +0.21(+2.02%) |
Jan 05, 2006 | 10.30 | 10.43 | 10.29 | 10.43 | 402,005 | +0.16(+1.53%) |
Jan 04, 2006 | 10.28 | 10.30 | 10.20 | 10.28 | 320,991 | +0.00(+0.05%) |