Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.04 | 11.07 | 10.95 | 10.97 | 10,305,916 | -0.04(-0.41%) |
Mar 30, 2006 | 11.03 | 11.08 | 10.98 | 11.02 | 11,303,093 | -0.01(-0.11%) |
Mar 29, 2006 | 10.99 | 11.09 | 10.94 | 11.03 | 12,222,266 | +0.02(+0.22%) |
Mar 28, 2006 | 11.14 | 11.14 | 10.97 | 11.00 | 18,548,786 | -0.15(-1.34%) |
Mar 27, 2006 | 11.11 | 11.17 | 11.11 | 11.15 | 6,360,282 | -0.01(-0.08%) |
Mar 24, 2006 | 11.14 | 11.18 | 11.11 | 11.16 | 8,239,377 | +0.00(+0.02%) |
Mar 23, 2006 | 11.20 | 11.21 | 11.10 | 11.16 | 7,681,120 | -0.07(-0.61%) |
Mar 22, 2006 | 10.99 | 11.25 | 10.99 | 11.23 | 10,824,879 | +0.08(+0.76%) |
Mar 21, 2006 | 11.20 | 11.24 | 11.11 | 11.15 | 11,878,522 | -0.04(-0.38%) |
Mar 20, 2006 | 11.18 | 11.21 | 11.13 | 11.19 | 5,482,440 | +0.01(+0.11%) |
Mar 17, 2006 | 11.22 | 11.22 | 11.16 | 11.18 | 14,227,973 | +0.02(+0.18%) |
Mar 16, 2006 | 11.17 | 11.23 | 11.11 | 11.16 | 9,508,697 | +0.01(+0.06%) |
Mar 15, 2006 | 11.12 | 11.16 | 11.07 | 11.15 | 7,925,903 | -0.00(-0.03%) |
Mar 14, 2006 | 11.04 | 11.17 | 11.03 | 11.15 | 13,528,843 | +0.10(+0.87%) |
Mar 13, 2006 | 11.04 | 11.10 | 11.02 | 11.06 | 8,444,867 | +0.02(+0.17%) |
Mar 10, 2006 | 10.98 | 11.06 | 10.94 | 11.04 | 9,224,912 | +0.06(+0.53%) |
Mar 09, 2006 | 11.05 | 11.09 | 10.96 | 10.98 | 7,767,275 | -0.09(-0.78%) |
Mar 08, 2006 | 11.05 | 11.14 | 10.97 | 11.06 | 9,647,534 | -0.01(-0.12%) |
Mar 07, 2006 | 10.95 | 11.10 | 10.90 | 11.08 | 15,276,087 | +0.13(+1.14%) |
Mar 06, 2006 | 10.94 | 10.98 | 10.89 | 10.95 | 10,070,156 | -0.01(-0.09%) |
Mar 03, 2006 | 10.94 | 11.03 | 10.89 | 10.96 | 10,175,229 | -0.00(-0.03%) |
Mar 02, 2006 | 11.07 | 11.07 | 10.92 | 10.97 | 11,461,722 | -0.15(-1.31%) |
Mar 01, 2006 | 11.07 | 11.13 | 11.05 | 11.11 | 12,412,330 | +0.08(+0.76%) |
Feb 28, 2006 | 11.08 | 11.09 | 10.95 | 11.03 | 14,308,597 | -0.05(-0.45%) |
Feb 27, 2006 | 11.09 | 11.16 | 11.05 | 11.08 | 8,919,588 | -0.01(-0.12%) |
Feb 24, 2006 | 11.10 | 11.14 | 11.05 | 11.09 | 11,636,068 | +0.03(+0.28%) |
Feb 23, 2006 | 11.05 | 11.13 | 10.95 | 11.06 | 11,859,021 | +0.00(+0.00%) |
Feb 22, 2006 | 10.96 | 11.10 | 10.94 | 11.06 | 12,197,526 | +0.15(+1.38%) |
Feb 21, 2006 | 10.96 | 10.97 | 10.84 | 10.91 | 9,350,069 | -0.02(-0.16%) |
Feb 17, 2006 | 10.99 | 11.00 | 10.89 | 10.93 | 9,938,305 | -0.06(-0.53%) |
Feb 16, 2006 | 10.88 | 10.99 | 10.82 | 10.99 | 12,053,742 | +0.08(+0.72%) |
Feb 15, 2006 | 10.76 | 10.91 | 10.76 | 10.91 | 14,763,818 | +0.14(+1.34%) |
Feb 14, 2006 | 10.63 | 10.85 | 10.61 | 10.76 | 12,026,091 | +0.17(+1.62%) |
Feb 13, 2006 | 10.57 | 10.61 | 10.51 | 10.59 | 7,860,705 | -0.01(-0.13%) |
Feb 10, 2006 | 10.53 | 10.64 | 10.50 | 10.60 | 9,461,254 | +0.09(+0.82%) |
Feb 09, 2006 | 10.51 | 10.59 | 10.48 | 10.52 | 10,263,712 | -0.02(-0.16%) |
Feb 08, 2006 | 10.48 | 10.56 | 10.44 | 10.54 | 8,627,071 | +0.03(+0.33%) |
Feb 07, 2006 | 10.48 | 10.54 | 10.46 | 10.50 | 11,783,636 | +0.01(+0.13%) |
Feb 06, 2006 | 10.45 | 10.51 | 10.42 | 10.49 | 10,609,202 | +0.00(+0.02%) |
Feb 03, 2006 | 10.45 | 10.55 | 10.41 | 10.49 | 10,961,969 | -0.04(-0.42%) |
Feb 02, 2006 | 10.59 | 10.61 | 10.51 | 10.53 | 14,306,560 | -0.09(-0.87%) |
Feb 01, 2006 | 10.63 | 10.65 | 10.56 | 10.62 | 11,968,752 | -0.09(-0.83%) |
Jan 31, 2006 | 10.69 | 10.75 | 10.69 | 10.71 | 17,119,380 | -0.02(-0.18%) |
Jan 30, 2006 | 10.77 | 10.78 | 10.70 | 10.73 | 8,377,340 | -0.04(-0.37%) |
Jan 27, 2006 | 10.75 | 10.86 | 10.66 | 10.77 | 11,118,560 | +0.02(+0.21%) |
Jan 26, 2006 | 10.73 | 10.82 | 10.71 | 10.75 | 12,512,746 | +0.10(+0.92%) |
Jan 25, 2006 | 10.59 | 10.67 | 10.56 | 10.65 | 12,487,715 | +0.07(+0.67%) |
Jan 24, 2006 | 10.59 | 10.64 | 10.53 | 10.58 | 11,980,103 | -0.00(-0.03%) |
Jan 23, 2006 | 10.57 | 10.64 | 10.56 | 10.58 | 10,256,144 | +0.02(+0.18%) |
Jan 20, 2006 | 10.76 | 10.76 | 10.56 | 10.56 | 26,450,822 | -0.19(-1.77%) |
Jan 19, 2006 | 10.93 | 10.93 | 10.74 | 10.76 | 12,680,689 | -0.17(-1.56%) |
Jan 18, 2006 | 10.76 | 10.94 | 10.75 | 10.93 | 15,714,426 | +0.17(+1.60%) |
Jan 17, 2006 | 10.81 | 10.85 | 10.72 | 10.75 | 15,557,834 | -0.11(-1.03%) |
Jan 13, 2006 | 10.84 | 10.92 | 10.83 | 10.87 | 9,263,914 | +0.06(+0.57%) |
Jan 12, 2006 | 10.89 | 10.92 | 10.80 | 10.80 | 15,664,363 | -0.13(-1.16%) |
Jan 11, 2006 | 10.87 | 10.96 | 10.85 | 10.93 | 11,714,655 | +0.06(+0.52%) |
Jan 10, 2006 | 10.84 | 10.89 | 10.80 | 10.87 | 10,416,810 | -0.01(-0.08%) |
Jan 09, 2006 | 10.88 | 10.93 | 10.84 | 10.88 | 8,178,254 | -0.00(-0.02%) |
Jan 06, 2006 | 10.82 | 10.92 | 10.78 | 10.88 | 12,230,125 | +0.06(+0.59%) |
Jan 05, 2006 | 10.82 | 10.84 | 10.76 | 10.82 | 14,783,028 | -0.01(-0.11%) |
Jan 04, 2006 | 10.93 | 10.93 | 10.78 | 10.83 | 15,819,208 | -0.13(-1.16%) |