Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 12.39 | 12.52 | 12.37 | 12.38 | 2,272,455 | -0.02(-0.13%) |
Mar 30, 2006 | 12.48 | 12.51 | 12.36 | 12.40 | 1,935,923 | -0.07(-0.54%) |
Mar 29, 2006 | 12.42 | 12.51 | 12.37 | 12.46 | 1,623,983 | +0.09(+0.75%) |
Mar 28, 2006 | 12.46 | 12.54 | 12.35 | 12.37 | 1,136,012 | -0.14(-1.13%) |
Mar 27, 2006 | 12.52 | 12.52 | 12.41 | 12.51 | 1,310,750 | -0.00(-0.02%) |
Mar 24, 2006 | 12.43 | 12.52 | 12.43 | 12.52 | 1,357,778 | +0.07(+0.60%) |
Mar 23, 2006 | 12.44 | 12.51 | 12.40 | 12.44 | 1,293,923 | -0.03(-0.26%) |
Mar 22, 2006 | 12.21 | 12.49 | 12.21 | 12.47 | 2,775,096 | +0.19(+1.55%) |
Mar 21, 2006 | 12.31 | 12.35 | 12.23 | 12.28 | 2,026,959 | -0.03(-0.26%) |
Mar 20, 2006 | 12.09 | 12.33 | 12.09 | 12.32 | 2,129,213 | +0.04(+0.30%) |
Mar 17, 2006 | 12.35 | 12.35 | 12.18 | 12.28 | 2,934,302 | -0.08(-0.62%) |
Mar 16, 2006 | 12.34 | 12.41 | 12.28 | 12.36 | 2,145,608 | +0.03(+0.26%) |
Mar 15, 2006 | 12.26 | 12.33 | 12.18 | 12.32 | 2,232,762 | +0.08(+0.64%) |
Mar 14, 2006 | 12.03 | 12.27 | 11.97 | 12.24 | 1,734,004 | +0.22(+1.87%) |
Mar 13, 2006 | 11.99 | 12.19 | 11.97 | 12.02 | 1,803,467 | -0.00(-0.04%) |
Mar 10, 2006 | 11.86 | 12.10 | 11.86 | 12.02 | 1,880,697 | +0.15(+1.23%) |
Mar 09, 2006 | 11.77 | 11.95 | 11.77 | 11.88 | 1,836,689 | +0.07(+0.59%) |
Mar 08, 2006 | 11.68 | 11.87 | 11.64 | 11.81 | 2,177,967 | +0.02(+0.18%) |
Mar 07, 2006 | 11.87 | 11.87 | 11.72 | 11.79 | 1,812,096 | -0.12(-1.01%) |
Mar 06, 2006 | 11.97 | 11.99 | 11.89 | 11.91 | 2,557,213 | -0.10(-0.87%) |
Mar 03, 2006 | 11.82 | 12.06 | 11.82 | 12.01 | 3,345,044 | +0.04(+0.31%) |
Mar 02, 2006 | 12.04 | 12.13 | 11.94 | 11.98 | 4,597,117 | -0.17(-1.39%) |
Mar 01, 2006 | 11.66 | 12.26 | 11.57 | 12.14 | 10,481,685 | +0.73(+6.40%) |
Feb 28, 2006 | 11.62 | 11.59 | 11.38 | 11.41 | 2,646,092 | -0.21(-1.79%) |
Feb 27, 2006 | 11.40 | 11.64 | 11.40 | 11.62 | 2,765,604 | +0.19(+1.64%) |
Feb 24, 2006 | 11.28 | 11.49 | 11.25 | 11.44 | 3,288,524 | +0.18(+1.56%) |
Feb 23, 2006 | 11.10 | 11.35 | 11.05 | 11.26 | 3,245,810 | +0.12(+1.10%) |
Feb 22, 2006 | 11.09 | 11.18 | 11.08 | 11.14 | 4,092,750 | +0.10(+0.92%) |
Feb 21, 2006 | 11.07 | 11.10 | 11.00 | 11.03 | 1,210,653 | +0.05(+0.44%) |
Feb 17, 2006 | 10.96 | 11.07 | 10.91 | 10.99 | 2,085,637 | +0.05(+0.42%) |
Feb 16, 2006 | 10.90 | 11.00 | 10.90 | 10.94 | 1,310,750 | +0.05(+0.43%) |
Feb 15, 2006 | 10.91 | 10.99 | 10.87 | 10.89 | 2,519,246 | +0.00(+0.02%) |
Feb 14, 2006 | 10.94 | 10.96 | 10.83 | 10.89 | 2,450,213 | +0.01(+0.08%) |
Feb 13, 2006 | 10.85 | 10.95 | 10.85 | 10.88 | 1,536,830 | -0.02(-0.15%) |
Feb 10, 2006 | 10.82 | 10.94 | 10.77 | 10.90 | 1,313,770 | +0.06(+0.60%) |
Feb 09, 2006 | 10.88 | 10.92 | 10.81 | 10.83 | 1,822,020 | -0.06(-0.53%) |
Feb 08, 2006 | 10.93 | 10.96 | 10.88 | 10.89 | 1,896,661 | -0.03(-0.23%) |
Feb 07, 2006 | 10.99 | 11.02 | 10.91 | 10.92 | 1,408,258 | -0.07(-0.65%) |
Feb 06, 2006 | 10.90 | 10.99 | 10.87 | 10.99 | 1,605,000 | +0.09(+0.79%) |
Feb 03, 2006 | 10.93 | 10.97 | 10.89 | 10.90 | 2,014,879 | -0.05(-0.42%) |
Feb 02, 2006 | 11.00 | 11.20 | 10.93 | 10.95 | 2,430,798 | -0.05(-0.42%) |
Feb 01, 2006 | 11.03 | 11.08 | 10.97 | 11.00 | 1,992,443 | -0.06(-0.57%) |
Jan 31, 2006 | 11.03 | 11.11 | 10.81 | 11.06 | 1,695,173 | +0.01(+0.08%) |
Jan 30, 2006 | 10.97 | 11.07 | 10.96 | 11.05 | 2,099,012 | +0.06(+0.55%) |
Jan 27, 2006 | 11.04 | 11.06 | 10.96 | 10.99 | 1,951,887 | -0.05(-0.42%) |
Jan 26, 2006 | 11.06 | 11.08 | 11.01 | 11.03 | 3,597,875 | -0.02(-0.19%) |
Jan 25, 2006 | 11.10 | 11.14 | 10.98 | 11.06 | 3,557,750 | -0.02(-0.15%) |
Jan 24, 2006 | 10.94 | 11.10 | 10.94 | 11.07 | 2,707,358 | +0.17(+1.59%) |
Jan 23, 2006 | 10.87 | 10.97 | 10.82 | 10.90 | 3,046,048 | +0.10(+0.90%) |
Jan 20, 2006 | 10.94 | 10.96 | 10.79 | 10.80 | 2,826,871 | -0.13(-1.15%) |
Jan 19, 2006 | 10.83 | 11.04 | 10.63 | 10.93 | 3,842,939 | +0.10(+0.94%) |
Jan 18, 2006 | 10.89 | 10.94 | 10.79 | 10.82 | 2,508,028 | -0.08(-0.70%) |
Jan 17, 2006 | 10.87 | 10.94 | 10.79 | 10.90 | 1,554,520 | -0.02(-0.21%) |
Jan 13, 2006 | 10.94 | 11.02 | 10.89 | 10.92 | 1,902,270 | -0.03(-0.23%) |
Jan 12, 2006 | 10.98 | 11.03 | 10.90 | 10.95 | 1,566,169 | -0.04(-0.40%) |
Jan 11, 2006 | 11.06 | 11.08 | 10.96 | 10.99 | 1,706,391 | -0.03(-0.32%) |
Jan 10, 2006 | 10.85 | 11.04 | 10.84 | 11.03 | 1,870,774 | +0.13(+1.23%) |
Jan 09, 2006 | 10.84 | 11.01 | 10.84 | 10.89 | 2,511,048 | +0.01(+0.11%) |
Jan 06, 2006 | 10.78 | 10.96 | 10.77 | 10.88 | 1,482,899 | +0.16(+1.45%) |
Jan 05, 2006 | 10.76 | 10.87 | 10.67 | 10.73 | 2,711,242 | -0.10(-0.90%) |
Jan 04, 2006 | 10.60 | 10.95 | 10.57 | 10.82 | 2,403,185 | +0.18(+1.72%) |