Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.80 | 11.82 | 11.40 | 11.74 | 147,281 | -0.05(-0.45%) |
Mar 30, 2006 | 11.75 | 11.85 | 11.63 | 11.79 | 126,071 | +0.04(+0.37%) |
Mar 29, 2006 | 11.49 | 11.75 | 11.39 | 11.75 | 199,900 | +0.26(+2.26%) |
Mar 28, 2006 | 11.05 | 11.50 | 11.00 | 11.49 | 269,706 | +0.40(+3.61%) |
Mar 27, 2006 | 10.85 | 11.50 | 10.85 | 11.09 | 205,366 | +0.27(+2.45%) |
Mar 24, 2006 | 10.45 | 10.98 | 10.24 | 10.82 | 200,168 | +0.40(+3.89%) |
Mar 23, 2006 | 10.37 | 10.44 | 10.13 | 10.42 | 74,100 | +0.07(+0.68%) |
Mar 22, 2006 | 10.13 | 10.36 | 9.950 | 10.35 | 144,100 | +0.23(+2.27%) |
Mar 21, 2006 | 10.10 | 10.25 | 10.04 | 10.12 | 142,016 | -0.02(-0.20%) |
Mar 20, 2006 | 10.09 | 10.19 | 9.880 | 10.14 | 170,122 | +0.37(+3.79%) |
Mar 17, 2006 | 9.840 | 9.990 | 9.610 | 9.770 | 108,548 | -0.08(-0.81%) |
Mar 16, 2006 | 9.820 | 9.920 | 9.750 | 9.850 | 115,122 | +0.08(+0.82%) |
Mar 15, 2006 | 9.860 | 9.880 | 9.750 | 9.770 | 84,292 | -0.12(-1.21%) |
Mar 14, 2006 | 9.670 | 9.930 | 9.660 | 9.890 | 53,030 | +0.17(+1.75%) |
Mar 13, 2006 | 9.830 | 9.890 | 9.720 | 9.720 | 90,648 | -0.09(-0.92%) |
Mar 10, 2006 | 9.710 | 9.900 | 9.710 | 9.810 | 46,373 | +0.12(+1.24%) |
Mar 09, 2006 | 9.780 | 9.870 | 9.690 | 9.690 | 148,375 | -0.05(-0.51%) |
Mar 08, 2006 | 9.570 | 9.830 | 9.550 | 9.740 | 124,093 | +0.16(+1.67%) |
Mar 07, 2006 | 10.00 | 10.02 | 9.520 | 9.580 | 146,346 | -0.50(-4.96%) |
Mar 06, 2006 | 10.10 | 10.24 | 9.940 | 10.08 | 46,642 | -0.03(-0.30%) |
Mar 03, 2006 | 10.10 | 10.33 | 9.950 | 10.11 | 66,907 | -0.01(-0.10%) |
Mar 02, 2006 | 9.910 | 10.26 | 9.750 | 10.12 | 82,904 | +0.16(+1.61%) |
Mar 01, 2006 | 10.05 | 10.05 | 9.880 | 9.960 | 103,318 | -0.09(-0.90%) |
Feb 28, 2006 | 10.10 | 10.11 | 9.920 | 10.05 | 159,814 | -0.05(-0.50%) |
Feb 27, 2006 | 10.08 | 10.28 | 9.960 | 10.10 | 186,216 | +0.00(+0.00%) |
Feb 24, 2006 | 10.39 | 10.39 | 10.00 | 10.10 | 198,390 | -0.24(-2.32%) |
Feb 23, 2006 | 9.910 | 10.40 | 9.860 | 10.34 | 181,741 | +0.38(+3.82%) |
Feb 22, 2006 | 10.01 | 10.01 | 9.880 | 9.960 | 148,254 | -0.09(-0.90%) |
Feb 21, 2006 | 10.16 | 10.19 | 9.980 | 10.05 | 144,672 | -0.21(-2.05%) |
Feb 17, 2006 | 10.12 | 10.40 | 10.03 | 10.26 | 99,370 | +0.11(+1.08%) |
Feb 16, 2006 | 9.750 | 10.25 | 9.730 | 10.15 | 283,700 | +0.39(+4.00%) |
Feb 15, 2006 | 9.970 | 10.01 | 9.620 | 9.760 | 260,366 | -0.23(-2.30%) |
Feb 14, 2006 | 10.11 | 10.18 | 9.990 | 9.990 | 306,530 | -0.24(-2.35%) |
Feb 13, 2006 | 10.28 | 10.32 | 10.11 | 10.23 | 289,411 | -0.04(-0.39%) |
Feb 10, 2006 | 10.57 | 10.57 | 10.25 | 10.27 | 137,101 | -0.36(-3.39%) |
Feb 09, 2006 | 10.42 | 10.65 | 10.41 | 10.63 | 226,136 | +0.18(+1.72%) |
Feb 08, 2006 | 10.40 | 10.64 | 10.11 | 10.45 | 155,608 | +0.11(+1.06%) |
Feb 07, 2006 | 10.62 | 10.62 | 10.28 | 10.34 | 129,676 | -0.27(-2.54%) |
Feb 06, 2006 | 10.65 | 10.65 | 10.48 | 10.61 | 59,540 | +0.09(+0.86%) |
Feb 03, 2006 | 10.50 | 10.58 | 10.42 | 10.52 | 84,650 | -0.01(-0.09%) |
Feb 02, 2006 | 10.76 | 10.77 | 10.48 | 10.53 | 149,678 | -0.23(-2.14%) |
Feb 01, 2006 | 10.60 | 10.76 | 10.41 | 10.76 | 255,394 | +0.08(+0.75%) |
Jan 31, 2006 | 10.44 | 10.68 | 10.40 | 10.68 | 246,129 | +0.19(+1.81%) |
Jan 30, 2006 | 10.66 | 10.77 | 10.47 | 10.49 | 286,489 | -0.16(-1.50%) |
Jan 27, 2006 | 10.67 | 10.70 | 10.51 | 10.65 | 121,756 | -0.02(-0.19%) |
Jan 26, 2006 | 10.53 | 10.75 | 10.50 | 10.67 | 206,121 | +0.19(+1.81%) |
Jan 25, 2006 | 10.59 | 10.68 | 10.36 | 10.48 | 181,501 | -0.04(-0.38%) |
Jan 24, 2006 | 10.53 | 10.64 | 10.44 | 10.52 | 190,999 | -0.04(-0.38%) |
Jan 23, 2006 | 10.50 | 10.73 | 10.46 | 10.56 | 256,754 | +0.11(+1.05%) |
Jan 20, 2006 | 10.93 | 10.93 | 10.38 | 10.45 | 202,357 | -0.44(-4.04%) |
Jan 19, 2006 | 10.76 | 10.94 | 10.76 | 10.89 | 104,778 | +0.13(+1.21%) |
Jan 18, 2006 | 10.47 | 10.78 | 10.44 | 10.76 | 182,617 | +0.21(+1.99%) |
Jan 17, 2006 | 10.89 | 10.89 | 10.42 | 10.55 | 272,582 | -0.24(-2.22%) |
Jan 13, 2006 | 10.82 | 10.82 | 10.67 | 10.79 | 141,800 | +0.05(+0.47%) |
Jan 12, 2006 | 10.75 | 10.88 | 10.56 | 10.74 | 301,800 | +0.03(+0.28%) |
Jan 11, 2006 | 10.12 | 10.75 | 10.12 | 10.71 | 349,793 | +0.48(+4.69%) |
Jan 10, 2006 | 10.33 | 10.40 | 10.09 | 10.23 | 501,380 | -0.13(-1.25%) |
Jan 09, 2006 | 10.07 | 10.57 | 10.05 | 10.36 | 510,358 | +0.25(+2.47%) |
Jan 06, 2006 | 10.19 | 10.68 | 9.875 | 10.11 | 1,105,539 | -1.00(-9.00%) |
Jan 05, 2006 | 10.74 | 11.23 | 10.73 | 11.11 | 461,209 | +0.43(+4.03%) |
Jan 04, 2006 | 10.16 | 10.73 | 10.16 | 10.68 | 230,349 | +0.49(+4.81%) |