Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.09 | 11.34 | 10.88 | 11.32 | 19,070 | +0.58(+5.38%) |
Mar 30, 2006 | 10.72 | 10.91 | 10.72 | 10.74 | 8,902 | -0.19(-1.70%) |
Mar 29, 2006 | 10.51 | 10.92 | 10.51 | 10.92 | 13,591 | +0.31(+2.91%) |
Mar 28, 2006 | 10.72 | 10.72 | 10.37 | 10.62 | 14,120 | -0.23(-2.10%) |
Mar 27, 2006 | 10.72 | 10.84 | 10.72 | 10.84 | 1,955 | +0.00(+0.01%) |
Mar 24, 2006 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | +0.00(+0.00%) |
Mar 23, 2006 | 10.72 | 10.88 | 10.72 | 10.84 | 8,489 | +0.12(+1.15%) |
Mar 22, 2006 | 10.72 | 10.72 | 10.72 | 10.72 | 2,425 | -0.05(-0.42%) |
Mar 21, 2006 | 10.72 | 11.13 | 10.72 | 10.76 | 3,835 | +0.00(+0.00%) |
Mar 20, 2006 | 10.78 | 10.78 | 10.72 | 10.76 | 5,093 | -0.22(-2.03%) |
Mar 17, 2006 | 10.92 | 11.13 | 10.73 | 10.99 | 10,578 | -0.15(-1.33%) |
Mar 16, 2006 | 10.92 | 11.13 | 11.13 | 11.13 | 2,134 | +0.00(+0.00%) |
Mar 15, 2006 | 11.52 | 11.52 | 11.03 | 11.13 | 848 | -0.00(-0.04%) |
Mar 14, 2006 | 11.14 | 11.14 | 11.14 | 11.14 | 242 | -0.14(-1.21%) |
Mar 13, 2006 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 11.12 | 11.28 | 11.07 | 11.28 | 21,765 | -0.20(-1.72%) |
Mar 09, 2006 | 11.47 | 11.47 | 11.47 | 11.47 | 1,455 | +0.06(+0.51%) |
Mar 08, 2006 | 11.15 | 11.89 | 11.15 | 11.42 | 5,482 | -0.09(-0.75%) |
Mar 07, 2006 | 11.05 | 11.50 | 11.05 | 11.50 | 9,329 | +0.26(+2.31%) |
Mar 06, 2006 | 11.19 | 11.98 | 11.19 | 11.24 | 17,780 | +0.11(+1.00%) |
Mar 03, 2006 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 11.07 | 11.13 | 11.05 | 11.13 | 1,899 | +0.04(+0.37%) |
Mar 01, 2006 | 11.34 | 11.34 | 10.97 | 11.09 | 12,613 | -0.25(-2.18%) |
Feb 28, 2006 | 11.34 | 11.34 | 11.34 | 11.34 | 3,395 | +0.00(+0.00%) |
Feb 27, 2006 | 11.34 | 11.34 | 11.34 | 11.34 | 2,234 | +0.00(+0.00%) |
Feb 24, 2006 | 11.34 | 11.34 | 11.34 | 11.34 | 3,379 | -0.00(-0.04%) |
Feb 23, 2006 | 11.38 | 11.40 | 11.34 | 11.34 | 6,889 | -0.04(-0.35%) |
Feb 22, 2006 | 11.54 | 11.54 | 11.35 | 11.38 | 2,195 | +0.01(+0.07%) |
Feb 21, 2006 | 11.45 | 11.45 | 11.34 | 11.37 | 9,668 | -0.06(-0.51%) |
Feb 17, 2006 | 11.65 | 11.66 | 11.43 | 11.43 | 29,875 | -0.24(-2.01%) |
Feb 16, 2006 | 11.67 | 11.67 | 11.67 | 11.67 | 485 | +0.02(+0.14%) |
Feb 15, 2006 | 11.54 | 11.68 | 11.54 | 11.65 | 4,002 | +0.11(+0.93%) |
Feb 14, 2006 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 11.34 | 11.54 | 11.34 | 11.54 | 6,791 | -0.52(-4.27%) |
Feb 10, 2006 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 11.85 | 12.28 | 11.85 | 12.06 | 3,638 | +0.05(+0.45%) |
Feb 08, 2006 | 11.81 | 12.00 | 11.81 | 12.00 | 1,309 | +0.39(+3.37%) |
Feb 07, 2006 | 11.69 | 11.69 | 11.61 | 11.61 | 1,455 | -0.07(-0.63%) |
Feb 06, 2006 | 11.65 | 11.69 | 11.65 | 11.69 | 1,775 | +0.11(+0.98%) |
Feb 03, 2006 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 11.66 | 11.69 | 11.57 | 11.57 | 1,564 | +0.03(+0.27%) |
Feb 01, 2006 | 11.78 | 11.96 | 11.49 | 11.54 | 11,493 | -0.57(-4.70%) |
Jan 31, 2006 | 11.98 | 12.26 | 11.98 | 12.11 | 5,962 | +0.35(+2.95%) |
Jan 30, 2006 | 12.07 | 12.07 | 11.77 | 11.77 | 970 | -0.09(-0.73%) |
Jan 27, 2006 | 11.71 | 12.09 | 11.54 | 11.85 | 7,126 | -0.01(-0.11%) |
Jan 26, 2006 | 11.95 | 12.02 | 11.81 | 11.86 | 3,420 | +0.12(+1.02%) |
Jan 25, 2006 | 11.34 | 11.76 | 11.34 | 11.74 | 7,570 | +0.61(+5.52%) |
Jan 24, 2006 | 11.27 | 11.53 | 11.13 | 11.13 | 5,821 | -0.65(-5.49%) |
Jan 23, 2006 | 11.83 | 11.83 | 11.46 | 11.78 | 5,188 | +0.03(+0.28%) |
Jan 20, 2006 | 12.73 | 12.73 | 11.74 | 11.74 | 5,399 | -0.60(-4.87%) |
Jan 19, 2006 | 11.96 | 12.35 | 11.96 | 12.35 | 6,129 | +0.39(+3.27%) |
Jan 18, 2006 | 11.86 | 12.74 | 11.78 | 11.96 | 46,762 | +0.21(+1.76%) |
Jan 17, 2006 | 11.13 | 12.34 | 11.11 | 11.75 | 64,924 | +1.45(+14.05%) |
Jan 13, 2006 | 10.29 | 10.30 | 10.28 | 10.30 | 9,950 | +0.31(+3.05%) |
Jan 12, 2006 | 9.997 | 9.997 | 9.894 | 9.997 | 13,341 | +0.00(+0.00%) |
Jan 11, 2006 | 9.997 | 9.997 | 9.997 | 9.997 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 10.03 | 10.03 | 9.997 | 9.997 | 2,910 | -0.31(-3.00%) |
Jan 09, 2006 | 9.919 | 10.32 | 9.919 | 10.31 | 3,097 | -0.21(-1.96%) |
Jan 06, 2006 | 9.548 | 10.51 | 9.548 | 10.51 | 6,794 | +0.28(+2.70%) |
Jan 05, 2006 | 10.69 | 10.69 | 9.894 | 10.24 | 3,395 | -0.40(-3.76%) |
Jan 04, 2006 | 10.92 | 10.95 | 10.64 | 10.64 | 727 | +0.01(+0.08%) |