Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 10.63 | 10.70 | 10.39 | 10.51 | 60,465 | -0.02(-0.23%) |
Mar 30, 2006 | 10.25 | 10.63 | 10.15 | 10.53 | 79,268 | +0.25(+2.40%) |
Mar 29, 2006 | 10.51 | 10.51 | 10.04 | 10.28 | 80,329 | -0.29(-2.72%) |
Mar 28, 2006 | 10.29 | 10.92 | 10.22 | 10.57 | 96,632 | +0.26(+2.55%) |
Mar 27, 2006 | 10.19 | 10.31 | 9.996 | 10.31 | 54,353 | +0.22(+2.13%) |
Mar 24, 2006 | 10.39 | 10.41 | 9.884 | 10.09 | 58,139 | -0.22(-2.09%) |
Mar 23, 2006 | 10.36 | 10.44 | 10.26 | 10.31 | 22,080 | -0.04(-0.38%) |
Mar 22, 2006 | 10.12 | 10.49 | 10.12 | 10.35 | 54,698 | +0.17(+1.64%) |
Mar 21, 2006 | 10.36 | 10.44 | 10.01 | 10.18 | 58,519 | -0.02(-0.16%) |
Mar 20, 2006 | 10.70 | 10.70 | 10.19 | 10.19 | 49,817 | -0.36(-3.40%) |
Mar 17, 2006 | 10.88 | 10.88 | 10.45 | 10.55 | 47,338 | -0.14(-1.27%) |
Mar 16, 2006 | 10.67 | 10.95 | 10.49 | 10.69 | 76,443 | +0.02(+0.15%) |
Mar 15, 2006 | 10.37 | 10.98 | 10.33 | 10.67 | 74,832 | +0.06(+0.60%) |
Mar 14, 2006 | 10.66 | 11.13 | 10.57 | 10.61 | 46,054 | -0.10(-0.97%) |
Mar 13, 2006 | 10.74 | 10.74 | 10.42 | 10.71 | 25,885 | -0.03(-0.30%) |
Mar 10, 2006 | 11.05 | 11.10 | 10.57 | 10.74 | 59,621 | -0.10(-0.94%) |
Mar 09, 2006 | 10.90 | 11.08 | 10.68 | 10.85 | 170,822 | +0.33(+3.17%) |
Mar 08, 2006 | 9.964 | 10.91 | 9.828 | 10.51 | 174,465 | +0.52(+5.18%) |
Mar 07, 2006 | 10.43 | 10.43 | 9.605 | 9.996 | 171,606 | -0.54(-5.14%) |
Mar 06, 2006 | 10.76 | 10.84 | 10.52 | 10.54 | 85,077 | -0.37(-3.43%) |
Mar 03, 2006 | 11.18 | 11.22 | 10.80 | 10.91 | 203,043 | -0.26(-2.35%) |
Mar 02, 2006 | 10.29 | 11.32 | 10.27 | 11.18 | 337,251 | +0.82(+7.93%) |
Mar 01, 2006 | 9.940 | 10.36 | 9.940 | 10.35 | 211,531 | +0.41(+4.09%) |
Feb 28, 2006 | 9.485 | 10.11 | 9.374 | 9.948 | 206,981 | +0.46(+4.87%) |
Feb 27, 2006 | 9.382 | 9.764 | 9.167 | 9.485 | 170,229 | +0.07(+0.74%) |
Feb 24, 2006 | 8.648 | 9.804 | 8.648 | 9.415 | 253,887 | +0.77(+8.87%) |
Feb 23, 2006 | 8.664 | 8.688 | 8.473 | 8.648 | 17,932 | -0.06(-0.73%) |
Feb 22, 2006 | 8.401 | 9.007 | 8.401 | 8.712 | 56,311 | +0.26(+3.11%) |
Feb 21, 2006 | 8.529 | 8.561 | 8.449 | 8.449 | 16,636 | -0.22(-2.48%) |
Feb 17, 2006 | 8.298 | 8.848 | 8.290 | 8.664 | 56,685 | +0.25(+2.94%) |
Feb 16, 2006 | 8.330 | 8.449 | 8.298 | 8.417 | 13,549 | +0.07(+0.86%) |
Feb 15, 2006 | 8.322 | 8.449 | 8.314 | 8.346 | 34,613 | +0.04(+0.48%) |
Feb 14, 2006 | 8.298 | 8.569 | 8.298 | 8.306 | 33,664 | -0.06(-0.67%) |
Feb 13, 2006 | 8.521 | 8.593 | 8.330 | 8.362 | 56,343 | -0.24(-2.78%) |
Feb 10, 2006 | 8.465 | 8.645 | 8.457 | 8.601 | 5,942 | +0.05(+0.56%) |
Feb 09, 2006 | 8.609 | 8.712 | 8.529 | 8.553 | 24,993 | +0.03(+0.37%) |
Feb 08, 2006 | 8.656 | 8.680 | 8.401 | 8.521 | 27,523 | +0.02(+0.19%) |
Feb 07, 2006 | 8.513 | 8.601 | 8.417 | 8.505 | 29,873 | -0.09(-1.02%) |
Feb 06, 2006 | 8.553 | 8.768 | 8.465 | 8.593 | 32,408 | -0.01(-0.09%) |
Feb 03, 2006 | 8.593 | 8.896 | 8.529 | 8.601 | 68,439 | -0.37(-4.09%) |
Feb 02, 2006 | 9.087 | 9.286 | 8.609 | 8.967 | 44,547 | -0.16(-1.75%) |
Feb 01, 2006 | 9.079 | 9.278 | 9.055 | 9.127 | 27,411 | +0.02(+0.17%) |
Jan 31, 2006 | 9.238 | 9.238 | 8.768 | 9.111 | 74,706 | -0.08(-0.87%) |
Jan 30, 2006 | 9.079 | 9.286 | 9.079 | 9.191 | 37,373 | +0.06(+0.61%) |
Jan 27, 2006 | 9.406 | 9.406 | 8.896 | 9.135 | 98,288 | -0.22(-2.30%) |
Jan 26, 2006 | 9.015 | 9.366 | 9.015 | 9.350 | 80,071 | +0.32(+3.53%) |
Jan 25, 2006 | 8.617 | 9.278 | 8.617 | 9.031 | 97,284 | +0.33(+3.75%) |
Jan 24, 2006 | 8.529 | 8.864 | 8.449 | 8.704 | 132,955 | +0.14(+1.69%) |
Jan 23, 2006 | 8.641 | 8.641 | 8.370 | 8.560 | 111,672 | -0.04(-0.47%) |
Jan 20, 2006 | 8.011 | 8.760 | 7.660 | 8.601 | 269,495 | +0.65(+8.12%) |
Jan 19, 2006 | 7.604 | 8.091 | 7.541 | 7.955 | 260,490 | +0.33(+4.28%) |
Jan 18, 2006 | 7.588 | 7.628 | 7.373 | 7.628 | 46,107 | -0.03(-0.42%) |
Jan 17, 2006 | 7.572 | 7.692 | 7.572 | 7.660 | 24,369 | +0.01(+0.10%) |
Jan 13, 2006 | 7.541 | 7.692 | 7.501 | 7.652 | 30,824 | +0.03(+0.42%) |
Jan 12, 2006 | 7.541 | 7.684 | 7.501 | 7.620 | 29,732 | +0.07(+0.95%) |
Jan 11, 2006 | 7.732 | 7.732 | 7.523 | 7.548 | 25,259 | -0.10(-1.25%) |
Jan 10, 2006 | 7.564 | 7.652 | 7.541 | 7.644 | 11,780 | +0.14(+1.91%) |
Jan 09, 2006 | 7.732 | 7.732 | 7.501 | 7.501 | 30,000 | +0.09(+1.18%) |
Jan 06, 2006 | 7.333 | 7.493 | 7.293 | 7.413 | 75,095 | +0.08(+1.09%) |
Jan 05, 2006 | 7.222 | 7.333 | 6.975 | 7.333 | 102,538 | -0.04(-0.54%) |
Jan 04, 2006 | 7.262 | 7.413 | 7.262 | 7.373 | 36,225 | +0.05(+0.65%) |