Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 10.51 | 10.59 | 10.41 | 10.53 | 1,784,610 | +0.02(+0.16%) |
Mar 30, 2006 | 10.52 | 10.73 | 10.49 | 10.51 | 1,676,090 | -0.06(-0.61%) |
Mar 29, 2006 | 10.39 | 10.69 | 10.36 | 10.58 | 3,205,610 | +0.17(+1.65%) |
Mar 28, 2006 | 10.52 | 10.60 | 10.39 | 10.40 | 2,485,020 | -0.06(-0.54%) |
Mar 27, 2006 | 10.50 | 10.62 | 10.42 | 10.46 | 2,168,620 | -0.00(-0.02%) |
Mar 24, 2006 | 10.56 | 10.56 | 10.37 | 10.46 | 2,057,660 | -0.06(-0.55%) |
Mar 23, 2006 | 10.44 | 10.59 | 10.44 | 10.52 | 1,804,000 | +0.06(+0.55%) |
Mar 22, 2006 | 10.34 | 10.55 | 10.33 | 10.46 | 1,912,000 | +0.10(+0.96%) |
Mar 21, 2006 | 10.60 | 10.69 | 10.35 | 10.36 | 3,555,670 | -0.21(-2.00%) |
Mar 20, 2006 | 10.70 | 10.73 | 10.56 | 10.57 | 2,059,210 | -0.08(-0.76%) |
Mar 17, 2006 | 10.53 | 10.71 | 10.45 | 10.65 | 4,169,460 | +0.17(+1.59%) |
Mar 16, 2006 | 10.77 | 10.90 | 10.47 | 10.49 | 2,477,120 | -0.27(-2.51%) |
Mar 15, 2006 | 10.66 | 10.77 | 10.53 | 10.76 | 3,218,110 | +0.11(+1.01%) |
Mar 14, 2006 | 10.36 | 10.68 | 10.28 | 10.65 | 4,124,150 | +0.35(+3.38%) |
Mar 13, 2006 | 9.967 | 10.37 | 9.967 | 10.30 | 3,823,580 | +0.35(+3.54%) |
Mar 10, 2006 | 9.705 | 10.07 | 9.602 | 9.950 | 3,860,790 | +0.24(+2.52%) |
Mar 09, 2006 | 9.737 | 9.800 | 9.703 | 9.705 | 3,906,820 | -0.11(-1.07%) |
Mar 08, 2006 | 9.750 | 9.920 | 9.663 | 9.810 | 2,183,420 | +0.00(+0.04%) |
Mar 07, 2006 | 9.826 | 9.871 | 9.703 | 9.806 | 3,763,270 | -0.03(-0.33%) |
Mar 06, 2006 | 10.00 | 10.09 | 9.829 | 9.838 | 2,708,880 | -0.16(-1.60%) |
Mar 03, 2006 | 9.796 | 10.08 | 9.736 | 9.998 | 3,344,750 | +0.15(+1.55%) |
Mar 02, 2006 | 9.848 | 10.27 | 9.743 | 9.845 | 5,627,850 | -0.03(-0.30%) |
Mar 01, 2006 | 9.337 | 9.950 | 9.204 | 9.875 | 7,761,940 | +0.71(+7.71%) |
Feb 28, 2006 | 9.486 | 9.501 | 9.167 | 9.168 | 2,270,480 | -0.32(-3.35%) |
Feb 27, 2006 | 9.503 | 9.614 | 9.412 | 9.486 | 2,136,800 | +0.00(+0.00%) |
Feb 24, 2006 | 9.426 | 9.500 | 9.395 | 9.486 | 1,478,060 | +0.04(+0.40%) |
Feb 23, 2006 | 9.418 | 9.473 | 9.292 | 9.448 | 2,311,490 | +0.09(+0.92%) |
Feb 22, 2006 | 9.216 | 9.500 | 9.216 | 9.362 | 2,031,720 | +0.10(+1.12%) |
Feb 21, 2006 | 9.202 | 9.366 | 9.202 | 9.258 | 2,154,050 | +0.00(+0.02%) |
Feb 17, 2006 | 9.173 | 9.320 | 9.150 | 9.256 | 2,551,590 | +0.02(+0.16%) |
Feb 16, 2006 | 9.080 | 9.298 | 9.020 | 9.241 | 2,657,000 | +0.16(+1.73%) |
Feb 15, 2006 | 9.097 | 9.208 | 9.046 | 9.084 | 2,582,220 | -0.04(-0.43%) |
Feb 14, 2006 | 9.091 | 9.204 | 9.020 | 9.123 | 3,626,210 | +0.07(+0.80%) |
Feb 13, 2006 | 9.188 | 9.222 | 8.966 | 9.051 | 2,383,850 | -0.19(-2.00%) |
Feb 10, 2006 | 9.275 | 9.324 | 9.094 | 9.236 | 2,609,530 | -0.06(-0.69%) |
Feb 09, 2006 | 9.300 | 9.446 | 9.285 | 9.300 | 1,661,680 | +0.00(+0.03%) |
Feb 08, 2006 | 9.386 | 9.435 | 9.248 | 9.297 | 2,142,140 | -0.04(-0.45%) |
Feb 07, 2006 | 9.315 | 9.442 | 9.203 | 9.339 | 3,217,130 | -0.02(-0.19%) |
Feb 06, 2006 | 9.313 | 9.398 | 9.257 | 9.357 | 1,920,150 | +0.04(+0.42%) |
Feb 03, 2006 | 9.155 | 9.425 | 9.110 | 9.318 | 2,949,330 | +0.15(+1.69%) |
Feb 02, 2006 | 9.149 | 9.312 | 9.052 | 9.163 | 4,839,450 | +0.01(+0.14%) |
Feb 01, 2006 | 9.158 | 9.412 | 9.011 | 9.150 | 12,251,210 | -0.46(-4.80%) |
Jan 31, 2006 | 9.862 | 9.954 | 9.522 | 9.611 | 6,791,410 | -0.34(-3.45%) |
Jan 30, 2006 | 9.868 | 10.20 | 9.857 | 9.954 | 5,095,140 | +0.16(+1.63%) |
Jan 27, 2006 | 9.570 | 9.850 | 9.570 | 9.794 | 3,315,200 | +0.22(+2.34%) |
Jan 26, 2006 | 9.475 | 9.670 | 9.347 | 9.570 | 2,152,350 | +0.13(+1.34%) |
Jan 25, 2006 | 9.261 | 9.527 | 9.261 | 9.443 | 3,344,880 | +0.28(+3.10%) |
Jan 24, 2006 | 9.178 | 9.356 | 9.088 | 9.159 | 3,408,530 | -0.04(-0.39%) |
Jan 23, 2006 | 9.350 | 9.446 | 8.760 | 9.195 | 8,878,870 | -0.13(-1.38%) |
Jan 20, 2006 | 9.595 | 9.595 | 9.316 | 9.324 | 3,856,870 | -0.22(-2.33%) |
Jan 19, 2006 | 9.450 | 9.600 | 9.450 | 9.546 | 2,277,800 | +0.12(+1.29%) |
Jan 18, 2006 | 9.353 | 9.545 | 9.318 | 9.424 | 2,797,210 | -0.08(-0.79%) |
Jan 17, 2006 | 9.500 | 9.684 | 9.462 | 9.499 | 2,659,030 | -0.06(-0.67%) |
Jan 13, 2006 | 9.399 | 9.645 | 9.313 | 9.563 | 2,773,530 | +0.21(+2.19%) |
Jan 12, 2006 | 9.269 | 9.550 | 9.225 | 9.358 | 4,231,000 | -0.19(-1.96%) |
Jan 11, 2006 | 9.500 | 9.964 | 9.411 | 9.545 | 5,911,690 | +0.10(+1.08%) |
Jan 10, 2006 | 9.338 | 9.560 | 9.326 | 9.443 | 4,159,040 | -0.21(-2.15%) |
Jan 09, 2006 | 9.439 | 9.998 | 9.340 | 9.650 | 7,188,440 | +0.20(+2.09%) |
Jan 06, 2006 | 8.991 | 9.633 | 8.930 | 9.452 | 11,221,340 | +0.68(+7.76%) |
Jan 05, 2006 | 8.640 | 8.819 | 8.616 | 8.771 | 2,151,180 | +0.13(+1.53%) |
Jan 04, 2006 | 8.696 | 8.771 | 8.600 | 8.639 | 3,232,550 | -0.06(-0.71%) |