Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 10.70 | 10.71 | 10.50 | 10.50 | 1,213,473 | -0.24(-2.26%) |
Mar 30, 2006 | 10.79 | 10.79 | 10.61 | 10.74 | 1,365,939 | +0.14(+1.33%) |
Mar 29, 2006 | 10.42 | 10.60 | 10.39 | 10.60 | 1,667,503 | +0.23(+2.18%) |
Mar 28, 2006 | 10.27 | 10.43 | 10.22 | 10.38 | 2,579,412 | +0.09(+0.91%) |
Mar 27, 2006 | 10.13 | 10.28 | 10.08 | 10.28 | 1,356,319 | +0.25(+2.49%) |
Mar 24, 2006 | 10.14 | 10.21 | 9.943 | 10.03 | 1,443,374 | -0.05(-0.52%) |
Mar 23, 2006 | 10.17 | 10.18 | 9.940 | 10.08 | 1,625,178 | -0.08(-0.78%) |
Mar 22, 2006 | 9.980 | 10.16 | 9.876 | 10.16 | 2,524,582 | +0.18(+1.83%) |
Mar 21, 2006 | 10.19 | 10.20 | 9.980 | 9.980 | 2,187,907 | -0.30(-2.93%) |
Mar 20, 2006 | 10.43 | 10.44 | 10.20 | 10.28 | 1,486,661 | -0.05(-0.46%) |
Mar 17, 2006 | 10.41 | 10.41 | 10.21 | 10.33 | 1,142,771 | -0.06(-0.54%) |
Mar 16, 2006 | 10.39 | 10.43 | 10.29 | 10.39 | 1,891,633 | +0.08(+0.79%) |
Mar 15, 2006 | 10.19 | 10.38 | 10.15 | 10.30 | 1,987,345 | +0.05(+0.53%) |
Mar 14, 2006 | 10.33 | 10.35 | 10.16 | 10.25 | 1,938,767 | -0.04(-0.40%) |
Mar 13, 2006 | 10.21 | 10.40 | 10.18 | 10.29 | 2,163,378 | +0.20(+2.02%) |
Mar 10, 2006 | 10.08 | 10.18 | 9.986 | 10.09 | 2,437,527 | +0.21(+2.15%) |
Mar 09, 2006 | 10.18 | 10.35 | 9.876 | 9.876 | 3,463,905 | -0.25(-2.46%) |
Mar 08, 2006 | 9.720 | 10.17 | 9.473 | 10.13 | 7,252,462 | +0.35(+3.62%) |
Mar 07, 2006 | 10.22 | 10.40 | 9.772 | 9.772 | 8,306,736 | -0.74(-7.06%) |
Mar 06, 2006 | 10.91 | 10.91 | 10.31 | 10.51 | 5,260,308 | -0.43(-3.91%) |
Mar 03, 2006 | 10.60 | 11.07 | 10.57 | 10.94 | 2,650,595 | +0.29(+2.69%) |
Mar 02, 2006 | 10.50 | 10.66 | 10.40 | 10.66 | 1,977,725 | +0.20(+1.89%) |
Mar 01, 2006 | 10.40 | 10.53 | 10.33 | 10.46 | 2,755,926 | +0.27(+2.63%) |
Feb 28, 2006 | 10.50 | 10.52 | 10.01 | 10.19 | 3,677,454 | -0.31(-2.91%) |
Feb 27, 2006 | 10.37 | 10.55 | 10.31 | 10.50 | 2,963,702 | +0.21(+2.04%) |
Feb 24, 2006 | 10.19 | 10.29 | 10.15 | 10.29 | 1,445,298 | +0.09(+0.86%) |
Feb 23, 2006 | 10.08 | 10.24 | 9.988 | 10.20 | 2,263,899 | +0.11(+1.13%) |
Feb 22, 2006 | 9.751 | 10.10 | 9.691 | 10.08 | 2,523,139 | +0.52(+5.43%) |
Feb 21, 2006 | 9.793 | 9.978 | 9.564 | 9.564 | 2,496,686 | -0.21(-2.13%) |
Feb 17, 2006 | 9.876 | 9.876 | 9.712 | 9.772 | 2,145,101 | -0.18(-1.84%) |
Feb 16, 2006 | 9.803 | 9.957 | 9.751 | 9.955 | 1,473,194 | +0.35(+3.64%) |
Feb 15, 2006 | 9.564 | 9.683 | 9.481 | 9.606 | 1,680,008 | +0.10(+1.09%) |
Feb 14, 2006 | 9.460 | 9.799 | 9.441 | 9.502 | 3,464,386 | -0.12(-1.25%) |
Feb 13, 2006 | 9.938 | 9.959 | 9.622 | 9.622 | 2,169,630 | -0.34(-3.38%) |
Feb 10, 2006 | 10.16 | 10.17 | 9.618 | 9.959 | 2,536,125 | -0.02(-0.21%) |
Feb 09, 2006 | 9.980 | 10.19 | 9.978 | 9.980 | 2,068,147 | +0.03(+0.31%) |
Feb 08, 2006 | 9.606 | 9.959 | 9.570 | 9.949 | 2,073,437 | +0.21(+2.13%) |
Feb 07, 2006 | 10.15 | 10.15 | 9.726 | 9.741 | 2,276,885 | -0.27(-2.70%) |
Feb 06, 2006 | 9.714 | 10.10 | 9.714 | 10.01 | 2,095,562 | +0.42(+4.33%) |
Feb 03, 2006 | 9.639 | 9.718 | 9.356 | 9.595 | 3,503,825 | -0.15(-1.52%) |
Feb 02, 2006 | 9.990 | 10.01 | 9.689 | 9.743 | 2,427,427 | -0.14(-1.39%) |
Feb 01, 2006 | 10.16 | 10.16 | 9.824 | 9.880 | 2,885,786 | -0.28(-2.72%) |
Jan 31, 2006 | 10.20 | 10.30 | 10.13 | 10.16 | 3,431,681 | +0.03(+0.31%) |
Jan 30, 2006 | 10.22 | 10.22 | 9.928 | 10.13 | 3,243,143 | -0.09(-0.92%) |
Jan 27, 2006 | 10.19 | 10.39 | 10.03 | 10.22 | 4,337,337 | +0.20(+1.97%) |
Jan 26, 2006 | 9.560 | 10.08 | 9.560 | 10.02 | 3,642,824 | +0.56(+5.91%) |
Jan 25, 2006 | 9.356 | 9.564 | 9.356 | 9.462 | 2,142,696 | +0.15(+1.58%) |
Jan 24, 2006 | 9.107 | 9.315 | 9.086 | 9.315 | 1,789,187 | +0.31(+3.42%) |
Jan 23, 2006 | 8.824 | 9.028 | 8.824 | 9.007 | 1,336,119 | +0.18(+2.07%) |
Jan 20, 2006 | 8.961 | 9.024 | 8.787 | 8.824 | 1,806,983 | -0.19(-2.10%) |
Jan 19, 2006 | 8.753 | 9.021 | 8.597 | 9.013 | 3,517,773 | +0.51(+5.99%) |
Jan 18, 2006 | 8.470 | 8.618 | 8.348 | 8.504 | 1,894,518 | -0.14(-1.64%) |
Jan 17, 2006 | 8.843 | 8.846 | 8.597 | 8.645 | 2,324,020 | -0.20(-2.23%) |
Jan 13, 2006 | 8.728 | 8.940 | 8.666 | 8.843 | 2,084,980 | +0.28(+3.23%) |
Jan 12, 2006 | 8.608 | 8.784 | 8.504 | 8.566 | 2,093,638 | +0.10(+1.18%) |
Jan 11, 2006 | 8.784 | 8.784 | 8.450 | 8.466 | 3,731,322 | -0.32(-3.60%) |
Jan 10, 2006 | 8.982 | 9.044 | 8.527 | 8.782 | 3,887,635 | -0.32(-3.54%) |
Jan 09, 2006 | 9.252 | 9.252 | 9.103 | 9.105 | 2,388,469 | +0.00(+0.05%) |
Jan 06, 2006 | 9.107 | 9.132 | 8.940 | 9.100 | 1,602,092 | +0.18(+2.03%) |
Jan 05, 2006 | 9.013 | 9.013 | 8.764 | 8.920 | 1,652,593 | -0.05(-0.58%) |
Jan 04, 2006 | 8.691 | 8.980 | 8.691 | 8.972 | 1,962,815 | +0.39(+4.56%) |