Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 12.02 | 12.02 | 11.67 | 11.81 | 1,465,462 | +0.04(+0.34%) |
Mar 30, 2006 | 11.71 | 12.04 | 11.25 | 11.77 | 3,789,884 | +0.15(+1.29%) |
Mar 29, 2006 | 10.91 | 11.63 | 10.91 | 11.62 | 3,001,309 | +0.71(+6.51%) |
Mar 28, 2006 | 10.57 | 11.06 | 10.57 | 10.91 | 2,053,549 | +0.30(+2.83%) |
Mar 27, 2006 | 10.08 | 10.75 | 10.08 | 10.61 | 1,985,849 | +0.47(+4.64%) |
Mar 24, 2006 | 9.630 | 10.19 | 9.600 | 10.14 | 1,270,351 | +0.51(+5.30%) |
Mar 23, 2006 | 9.750 | 9.790 | 9.460 | 9.630 | 922,800 | -0.11(-1.13%) |
Mar 22, 2006 | 9.565 | 9.840 | 9.340 | 9.740 | 1,211,400 | +0.17(+1.78%) |
Mar 21, 2006 | 9.880 | 9.990 | 9.550 | 9.570 | 2,197,755 | -0.29(-2.94%) |
Mar 20, 2006 | 10.09 | 10.23 | 9.760 | 9.860 | 2,109,880 | -0.35(-3.43%) |
Mar 17, 2006 | 10.60 | 10.60 | 10.15 | 10.21 | 1,998,167 | -0.23(-2.20%) |
Mar 16, 2006 | 10.49 | 10.68 | 10.40 | 10.44 | 1,047,532 | +0.03(+0.29%) |
Mar 15, 2006 | 10.63 | 10.68 | 10.32 | 10.41 | 1,053,067 | -0.18(-1.70%) |
Mar 14, 2006 | 10.20 | 10.65 | 10.10 | 10.59 | 1,977,136 | +0.35(+3.42%) |
Mar 13, 2006 | 10.09 | 10.29 | 10.05 | 10.24 | 1,173,362 | +0.16(+1.59%) |
Mar 10, 2006 | 10.08 | 10.19 | 9.770 | 10.08 | 1,412,968 | -0.06(-0.59%) |
Mar 09, 2006 | 10.23 | 10.65 | 10.10 | 10.14 | 1,804,441 | -0.15(-1.46%) |
Mar 08, 2006 | 10.02 | 10.29 | 9.200 | 10.29 | 3,577,176 | +0.17(+1.68%) |
Mar 07, 2006 | 10.24 | 10.33 | 10.03 | 10.12 | 893,137 | -0.29(-2.79%) |
Mar 06, 2006 | 10.49 | 10.75 | 10.25 | 10.41 | 1,097,791 | -0.05(-0.48%) |
Mar 03, 2006 | 10.25 | 10.58 | 10.15 | 10.46 | 1,572,617 | +0.18(+1.75%) |
Mar 02, 2006 | 10.73 | 10.75 | 10.14 | 10.28 | 3,157,798 | -0.46(-4.28%) |
Mar 01, 2006 | 10.78 | 10.85 | 10.52 | 10.74 | 1,443,197 | +0.04(+0.37%) |
Feb 28, 2006 | 10.91 | 10.94 | 10.52 | 10.70 | 1,508,603 | -0.21(-1.92%) |
Feb 27, 2006 | 10.89 | 11.16 | 10.80 | 10.91 | 1,887,533 | +0.06(+0.55%) |
Feb 24, 2006 | 10.75 | 11.06 | 10.55 | 10.85 | 1,789,263 | +0.05(+0.46%) |
Feb 23, 2006 | 10.58 | 11.00 | 10.42 | 10.80 | 4,266,200 | +0.10(+0.93%) |
Feb 22, 2006 | 10.13 | 10.96 | 10.10 | 10.70 | 4,209,738 | +0.56(+5.52%) |
Feb 21, 2006 | 10.06 | 10.25 | 10.02 | 10.14 | 1,895,584 | +0.02(+0.20%) |
Feb 17, 2006 | 9.310 | 10.47 | 9.250 | 10.12 | 6,667,107 | +0.84(+9.05%) |
Feb 16, 2006 | 9.275 | 9.430 | 9.000 | 9.280 | 2,081,400 | -0.02(-0.22%) |
Feb 15, 2006 | 8.880 | 9.360 | 8.420 | 9.300 | 1,947,110 | +0.20(+2.20%) |
Feb 14, 2006 | 9.090 | 9.490 | 9.040 | 9.100 | 2,259,601 | -0.21(-2.26%) |
Feb 13, 2006 | 9.640 | 9.790 | 9.070 | 9.310 | 2,777,621 | -0.29(-3.02%) |
Feb 10, 2006 | 9.045 | 9.700 | 8.970 | 9.600 | 3,399,128 | +0.70(+7.87%) |
Feb 09, 2006 | 9.000 | 9.420 | 8.670 | 8.900 | 3,919,255 | -0.02(-0.22%) |
Feb 08, 2006 | 8.230 | 9.000 | 8.070 | 8.920 | 3,799,458 | +0.92(+11.50%) |
Feb 07, 2006 | 8.040 | 8.070 | 7.710 | 8.000 | 2,085,349 | -0.08(-0.99%) |
Feb 06, 2006 | 8.340 | 8.340 | 8.020 | 8.080 | 1,336,351 | -0.26(-3.12%) |
Feb 03, 2006 | 8.525 | 8.570 | 8.260 | 8.340 | 3,129,944 | -0.20(-2.34%) |
Feb 02, 2006 | 8.530 | 8.580 | 8.230 | 8.540 | 1,478,347 | -0.02(-0.23%) |
Feb 01, 2006 | 8.500 | 8.630 | 8.430 | 8.560 | 1,530,912 | +0.02(+0.23%) |
Jan 31, 2006 | 8.250 | 8.550 | 8.240 | 8.540 | 1,533,764 | +0.25(+3.02%) |
Jan 30, 2006 | 8.200 | 8.300 | 8.160 | 8.290 | 1,317,443 | +0.10(+1.22%) |
Jan 27, 2006 | 8.110 | 8.240 | 7.680 | 8.190 | 1,418,447 | +0.11(+1.36%) |
Jan 26, 2006 | 7.870 | 8.140 | 7.830 | 8.080 | 1,228,285 | +0.22(+2.80%) |
Jan 25, 2006 | 7.790 | 7.900 | 7.720 | 7.860 | 1,202,426 | +0.07(+0.90%) |
Jan 24, 2006 | 7.640 | 7.880 | 7.610 | 7.790 | 983,441 | +0.19(+2.50%) |
Jan 23, 2006 | 7.880 | 7.900 | 7.510 | 7.600 | 1,094,763 | -0.23(-2.94%) |
Jan 20, 2006 | 8.170 | 8.170 | 7.730 | 7.830 | 1,640,636 | -0.34(-4.16%) |
Jan 19, 2006 | 7.790 | 8.190 | 7.750 | 8.170 | 1,279,213 | +0.56(+7.36%) |
Jan 18, 2006 | 7.585 | 7.790 | 7.410 | 7.610 | 1,274,198 | -0.10(-1.30%) |
Jan 17, 2006 | 7.900 | 7.930 | 7.550 | 7.710 | 1,006,242 | -0.20(-2.53%) |
Jan 13, 2006 | 8.095 | 8.180 | 7.810 | 7.910 | 1,152,137 | -0.18(-2.22%) |
Jan 12, 2006 | 8.280 | 8.390 | 8.050 | 8.090 | 742,300 | -0.14(-1.70%) |
Jan 11, 2006 | 8.295 | 8.300 | 8.049 | 8.230 | 1,117,925 | -0.02(-0.24%) |
Jan 10, 2006 | 8.060 | 8.390 | 8.048 | 8.250 | 1,414,450 | +0.21(+2.61%) |
Jan 09, 2006 | 8.325 | 8.490 | 8.020 | 8.040 | 2,446,458 | -0.17(-2.07%) |
Jan 06, 2006 | 7.735 | 8.240 | 7.710 | 8.210 | 2,993,748 | +0.55(+7.18%) |
Jan 05, 2006 | 7.585 | 7.750 | 7.520 | 7.660 | 1,312,166 | +0.07(+0.92%) |
Jan 04, 2006 | 7.810 | 7.850 | 7.420 | 7.590 | 2,123,392 | -0.21(-2.69%) |