Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.90 | 11.98 | 11.69 | 11.76 | 106,578 | -0.07(-0.59%) |
Mar 30, 2006 | 11.53 | 11.85 | 11.53 | 11.83 | 130,304 | +0.31(+2.69%) |
Mar 29, 2006 | 11.36 | 11.85 | 11.18 | 11.52 | 104,124 | +0.16(+1.41%) |
Mar 28, 2006 | 11.65 | 11.70 | 11.36 | 11.36 | 58,355 | -0.47(-3.97%) |
Mar 27, 2006 | 11.70 | 11.95 | 11.60 | 11.83 | 180,132 | -0.02(-0.17%) |
Mar 24, 2006 | 11.70 | 11.98 | 11.70 | 11.85 | 37,981 | -0.05(-0.42%) |
Mar 21, 2006 | 11.75 | 11.98 | 11.66 | 11.90 | 51,284 | +0.15(+1.28%) |
Mar 20, 2006 | 11.40 | 11.89 | 11.36 | 11.75 | 78,503 | +0.57(+5.10%) |
Mar 17, 2006 | 11.45 | 11.45 | 11.18 | 11.18 | 44,512 | -0.24(-2.10%) |
Mar 16, 2006 | 11.05 | 11.47 | 11.05 | 11.42 | 149,098 | +0.37(+3.35%) |
Mar 15, 2006 | 10.90 | 11.05 | 10.81 | 11.05 | 125,645 | +0.20(+1.84%) |
Mar 14, 2006 | 10.83 | 10.95 | 10.56 | 10.85 | 97,530 | -0.10(-0.91%) |
Mar 13, 2006 | 10.75 | 11.00 | 10.75 | 10.95 | 20,924 | +0.10(+0.92%) |
Mar 10, 2006 | 10.96 | 11.00 | 10.85 | 10.85 | 51,711 | -0.05(-0.46%) |
Mar 09, 2006 | 10.65 | 10.90 | 10.65 | 10.90 | 118,579 | +0.15(+1.40%) |
Mar 08, 2006 | 10.70 | 10.75 | 10.64 | 10.75 | 63,838 | +0.25(+2.38%) |
Mar 07, 2006 | 10.75 | 10.76 | 10.50 | 10.50 | 20,101 | -0.25(-2.33%) |
Mar 06, 2006 | 10.60 | 10.77 | 10.75 | 10.75 | 22,800 | +0.09(+0.84%) |
Mar 03, 2006 | 10.82 | 10.85 | 10.50 | 10.66 | 47,125 | +0.01(+0.09%) |
Mar 02, 2006 | 10.71 | 11.00 | 10.65 | 10.65 | 50,735 | -0.09(-0.84%) |
Mar 01, 2006 | 10.62 | 10.74 | 10.33 | 10.74 | 143,111 | +0.19(+1.80%) |
Feb 28, 2006 | 10.49 | 10.55 | 10.37 | 10.55 | 187,014 | +0.17(+1.64%) |
Feb 27, 2006 | 10.49 | 10.53 | 10.26 | 10.38 | 39,085 | -0.11(-1.05%) |
Feb 24, 2006 | 10.21 | 10.55 | 10.16 | 10.49 | 80,139 | +0.11(+1.06%) |
Feb 23, 2006 | 10.49 | 10.56 | 10.31 | 10.38 | 46,409 | -0.12(-1.14%) |
Feb 22, 2006 | 10.47 | 10.56 | 10.37 | 10.50 | 105,786 | +0.13(+1.25%) |
Feb 21, 2006 | 10.30 | 10.53 | 10.30 | 10.37 | 137,720 | +0.07(+0.68%) |
Feb 17, 2006 | 10.30 | 10.55 | 10.30 | 10.30 | 34,699 | -0.31(-2.92%) |
Feb 16, 2006 | 10.01 | 10.89 | 10.01 | 10.61 | 72,258 | +0.48(+4.74%) |
Feb 15, 2006 | 10.16 | 10.27 | 10.02 | 10.13 | 83,183 | -0.04(-0.39%) |
Feb 14, 2006 | 10.10 | 10.24 | 10.10 | 10.17 | 122,638 | +0.16(+1.60%) |
Feb 13, 2006 | 10.00 | 10.15 | 10.00 | 10.01 | 144,052 | -0.02(-0.20%) |
Feb 10, 2006 | 10.05 | 10.10 | 10.00 | 10.03 | 41,413 | +0.03(+0.30%) |
Feb 09, 2006 | 10.00 | 10.05 | 10.00 | 10.00 | 67,906 | +0.01(+0.10%) |
Feb 08, 2006 | 9.830 | 9.990 | 9.800 | 9.990 | 44,121 | +0.15(+1.52%) |
Feb 07, 2006 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) |