Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 10.35 | 10.35 | 10.00 | 10.35 | 18,435 | +0.15(+1.47%) |
Mar 30, 2006 | 10.20 | 10.45 | 10.05 | 10.20 | 32,294 | -0.10(-0.97%) |
Mar 29, 2006 | 10.30 | 10.30 | 10.00 | 10.30 | 20,005 | +0.00(+0.00%) |
Mar 28, 2006 | 10.05 | 10.35 | 10.05 | 10.30 | 23,958 | +0.25(+2.49%) |
Mar 27, 2006 | 10.05 | 10.25 | 9.950 | 10.05 | 15,155 | +0.15(+1.52%) |
Mar 24, 2006 | 10.15 | 10.20 | 9.850 | 9.900 | 14,850 | -0.45(-4.35%) |
Mar 21, 2006 | 10.35 | 10.40 | 10.10 | 10.35 | 20,120 | +0.15(+1.47%) |
Mar 20, 2006 | 10.20 | 10.45 | 10.20 | 10.20 | 8,286 | -0.15(-1.45%) |
Mar 17, 2006 | 10.35 | 10.50 | 10.20 | 10.35 | 12,084 | +0.05(+0.49%) |
Mar 16, 2006 | 10.30 | 10.35 | 10.05 | 10.30 | 50,349 | +0.05(+0.49%) |
Mar 15, 2006 | 10.25 | 10.25 | 9.950 | 10.25 | 10,439 | +0.00(+0.00%) |
Mar 14, 2006 | 10.00 | 10.25 | 9.850 | 10.25 | 6,981 | +0.25(+2.50%) |
Mar 13, 2006 | 10.00 | 10.00 | 9.700 | 10.00 | 7,553 | +0.00(+0.00%) |
Mar 10, 2006 | 10.00 | 10.10 | 9.800 | 10.00 | 9,369 | -0.45(-4.31%) |
Mar 09, 2006 | 10.45 | 10.55 | 10.25 | 10.45 | 25,289 | -0.10(-0.95%) |
Mar 08, 2006 | 10.55 | 10.55 | 10.25 | 10.55 | 5,190 | +0.15(+1.44%) |
Mar 07, 2006 | 10.40 | 10.65 | 10.40 | 10.40 | 25,677 | -0.05(-0.48%) |
Mar 06, 2006 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 10.45 | 10.45 | 10.10 | 10.45 | 9,831 | +0.20(+1.95%) |
Mar 02, 2006 | 10.25 | 10.25 | 9.900 | 10.25 | 16,998 | -0.05(-0.49%) |
Mar 01, 2006 | 10.30 | 10.30 | 10.10 | 10.30 | 19,418 | -0.15(-1.44%) |
Feb 28, 2006 | 10.20 | 10.45 | 10.10 | 10.45 | 49,977 | +0.25(+2.45%) |
Feb 27, 2006 | 10.20 | 10.20 | 9.900 | 10.20 | 14,117 | +0.30(+3.03%) |
Feb 24, 2006 | 9.900 | 9.900 | 9.600 | 9.900 | 18,364 | +0.25(+2.59%) |
Feb 23, 2006 | 9.650 | 9.850 | 9.600 | 9.650 | 8,962 | +0.35(+3.76%) |
Feb 22, 2006 | 9.300 | 9.400 | 9.250 | 9.300 | 12,469 | +0.00(+0.00%) |
Feb 21, 2006 | 9.300 | 9.350 | 9.000 | 9.300 | 8,121 | +0.15(+1.64%) |
Feb 17, 2006 | 9.150 | 9.350 | 9.150 | 9.150 | 35,512 | +0.00(+0.00%) |
Feb 16, 2006 | 9.150 | 9.300 | 9.150 | 9.150 | 5,710 | -0.10(-1.08%) |
Feb 15, 2006 | 9.250 | 9.400 | 9.150 | 9.250 | 19,243 | +0.20(+2.21%) |
Feb 14, 2006 | 9.050 | 9.050 | 8.700 | 9.050 | 7,845 | +0.00(+0.00%) |
Feb 13, 2006 | 9.050 | 9.050 | 8.650 | 9.050 | 7,095 | -0.50(-5.24%) |
Feb 10, 2006 | 9.550 | 9.700 | 9.400 | 9.550 | 14,818 | +0.15(+1.60%) |
Feb 09, 2006 | 9.400 | 9.550 | 9.200 | 9.400 | 53,018 | +0.15(+1.62%) |
Feb 08, 2006 | 9.250 | 9.350 | 9.050 | 9.250 | 10,682 | -0.45(-4.64%) |
Feb 07, 2006 | 9.350 | 9.750 | 9.500 | 9.700 | 14,057 | +0.35(+3.74%) |
Feb 06, 2006 | 9.350 | 9.500 | 9.350 | 9.350 | 11,136 | -0.10(-1.06%) |
Feb 03, 2006 | 9.450 | 9.450 | 9.250 | 9.450 | 4,689 | +0.15(+1.61%) |
Feb 02, 2006 | 9.300 | 9.400 | 9.150 | 9.300 | 11,063 | +0.20(+2.20%) |
Feb 01, 2006 | 9.100 | 9.150 | 8.750 | 9.100 | 5,612 | -0.10(-1.09%) |
Jan 31, 2006 | 9.200 | 9.300 | 8.800 | 9.200 | 11,824 | +0.05(+0.55%) |
Jan 30, 2006 | 9.150 | 9.150 | 8.950 | 9.150 | 29,004 | +0.15(+1.67%) |
Jan 27, 2006 | 9.000 | 9.000 | 8.650 | 9.000 | 8,807 | +0.50(+5.88%) |
Jan 26, 2006 | 8.500 | 8.700 | 8.450 | 8.500 | 13,181 | -0.20(-2.30%) |
Jan 25, 2006 | 8.700 | 8.750 | 8.450 | 8.700 | 8,932 | -0.20(-2.25%) |
Jan 24, 2006 | 8.900 | 8.900 | 8.650 | 8.900 | 13,046 | +0.30(+3.49%) |
Jan 23, 2006 | 8.600 | 8.700 | 8.350 | 8.600 | 15,556 | -0.20(-2.27%) |
Jan 20, 2006 | 8.800 | 8.900 | 8.450 | 8.800 | 23,960 | -0.10(-1.12%) |
Jan 19, 2006 | 8.900 | 8.950 | 8.800 | 8.900 | 50,681 | +0.55(+6.59%) |
Jan 18, 2006 | 8.350 | 9.200 | 8.350 | 8.350 | 35,594 | -0.70(-7.73%) |
Jan 17, 2006 | 9.050 | 9.050 | 8.900 | 9.050 | 17,764 | -0.65(-6.70%) |
Jan 13, 2006 | 9.700 | 9.700 | 9.500 | 9.700 | 12,475 | +0.55(+6.01%) |
Jan 12, 2006 | 9.150 | 9.300 | 9.000 | 9.150 | 19,330 | -0.20(-2.14%) |
Jan 11, 2006 | 9.350 | 9.350 | 9.150 | 9.350 | 11,391 | +0.10(+1.08%) |
Jan 10, 2006 | 9.250 | 9.400 | 9.150 | 9.250 | 27,202 | -0.20(-2.12%) |
Jan 09, 2006 | 9.450 | 9.550 | 9.350 | 9.450 | 14,162 | -0.05(-0.53%) |
Jan 06, 2006 | 9.500 | 9.500 | 9.100 | 9.500 | 7,195 | +0.90(+10.47%) |
Jan 05, 2006 | 8.600 | 8.900 | 8.550 | 8.600 | 18,397 | +0.05(+0.58%) |
Jan 04, 2006 | 8.550 | 8.550 | 8.300 | 8.550 | 6,207 | +0.00(+0.00%) |