Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 10.28 | 10.37 | 10.01 | 10.37 | 480,705 | +0.13(+1.30%) |
Mar 30, 2006 | 10.39 | 10.39 | 10.07 | 10.24 | 129,911 | -0.14(-1.34%) |
Mar 29, 2006 | 10.10 | 10.38 | 10.08 | 10.38 | 249,549 | +0.27(+2.69%) |
Mar 28, 2006 | 10.09 | 10.13 | 9.988 | 10.11 | 437,622 | +0.04(+0.42%) |
Mar 27, 2006 | 10.13 | 10.20 | 9.976 | 10.07 | 495,121 | -0.06(-0.60%) |
Mar 24, 2006 | 10.36 | 10.36 | 9.964 | 10.13 | 545,495 | -0.22(-2.10%) |
Mar 23, 2006 | 10.27 | 10.35 | 10.16 | 10.34 | 934,401 | +0.08(+0.76%) |
Mar 22, 2006 | 9.958 | 10.28 | 9.885 | 10.27 | 434,639 | +0.21(+2.04%) |
Mar 21, 2006 | 10.05 | 10.17 | 9.897 | 10.06 | 332,235 | +0.01(+0.12%) |
Mar 20, 2006 | 10.17 | 10.17 | 9.909 | 10.05 | 437,125 | -0.14(-1.42%) |
Mar 17, 2006 | 10.10 | 10.26 | 9.982 | 10.19 | 1,503,426 | +0.14(+1.44%) |
Mar 16, 2006 | 9.764 | 10.10 | 9.764 | 10.05 | 637,295 | +0.34(+3.48%) |
Mar 15, 2006 | 9.469 | 9.795 | 9.396 | 9.710 | 538,204 | +0.21(+2.22%) |
Mar 14, 2006 | 9.420 | 9.517 | 9.203 | 9.499 | 313,842 | +0.03(+0.32%) |
Mar 13, 2006 | 9.626 | 9.686 | 9.378 | 9.469 | 381,117 | -0.08(-0.88%) |
Mar 10, 2006 | 9.439 | 9.553 | 9.354 | 9.553 | 493,464 | +0.16(+1.74%) |
Mar 09, 2006 | 9.227 | 9.414 | 9.143 | 9.390 | 268,439 | +0.13(+1.37%) |
Mar 08, 2006 | 9.185 | 9.276 | 9.028 | 9.264 | 236,624 | +0.08(+0.85%) |
Mar 07, 2006 | 9.161 | 9.276 | 9.113 | 9.185 | 543,838 | +0.04(+0.40%) |
Mar 06, 2006 | 9.076 | 9.167 | 8.944 | 9.149 | 265,622 | +0.07(+0.80%) |
Mar 03, 2006 | 9.173 | 9.179 | 8.992 | 9.076 | 298,431 | -0.14(-1.57%) |
Mar 02, 2006 | 9.282 | 9.318 | 9.076 | 9.221 | 196,689 | -0.08(-0.91%) |
Mar 01, 2006 | 9.089 | 9.559 | 9.089 | 9.306 | 621,221 | +0.25(+2.80%) |
Feb 28, 2006 | 9.167 | 9.203 | 8.944 | 9.052 | 423,206 | -0.11(-1.25%) |
Feb 27, 2006 | 8.938 | 9.197 | 8.823 | 9.167 | 525,445 | +0.27(+2.98%) |
Feb 24, 2006 | 8.914 | 8.926 | 8.823 | 8.901 | 166,697 | +0.01(+0.14%) |
Feb 23, 2006 | 9.028 | 9.052 | 8.877 | 8.889 | 244,909 | -0.14(-1.54%) |
Feb 22, 2006 | 8.962 | 9.082 | 8.914 | 9.028 | 287,329 | +0.02(+0.27%) |
Feb 21, 2006 | 9.173 | 9.173 | 8.932 | 9.004 | 292,466 | -0.11(-1.19%) |
Feb 17, 2006 | 9.064 | 9.155 | 9.028 | 9.113 | 687,503 | +0.08(+0.94%) |
Feb 16, 2006 | 9.107 | 9.113 | 8.992 | 9.028 | 235,630 | -0.07(-0.73%) |
Feb 15, 2006 | 9.046 | 9.155 | 9.022 | 9.095 | 329,252 | +0.04(+0.47%) |
Feb 14, 2006 | 9.082 | 9.082 | 8.980 | 9.052 | 304,397 | +0.03(+0.33%) |
Feb 13, 2006 | 9.113 | 9.125 | 8.883 | 9.022 | 402,824 | +0.14(+1.56%) |
Feb 10, 2006 | 8.865 | 8.980 | 8.672 | 8.883 | 228,173 | -0.02(-0.27%) |
Feb 09, 2006 | 9.076 | 9.155 | 8.829 | 8.907 | 246,732 | -0.17(-1.86%) |
Feb 08, 2006 | 8.974 | 9.119 | 8.775 | 9.076 | 508,709 | +0.10(+1.08%) |
Feb 07, 2006 | 8.841 | 8.980 | 8.787 | 8.980 | 341,017 | +0.11(+1.29%) |
Feb 06, 2006 | 8.726 | 8.883 | 8.690 | 8.865 | 216,739 | +0.12(+1.38%) |
Feb 03, 2006 | 8.962 | 8.962 | 8.600 | 8.745 | 236,790 | -0.24(-2.62%) |
Feb 02, 2006 | 9.143 | 9.143 | 8.889 | 8.980 | 353,610 | -0.19(-2.11%) |
Feb 01, 2006 | 9.264 | 9.282 | 9.125 | 9.173 | 347,314 | -0.09(-0.98%) |
Jan 31, 2006 | 9.324 | 9.324 | 9.119 | 9.264 | 242,423 | -0.06(-0.65%) |
Jan 30, 2006 | 9.414 | 9.414 | 9.288 | 9.324 | 119,969 | -0.10(-1.03%) |
Jan 27, 2006 | 9.294 | 9.535 | 9.294 | 9.420 | 217,071 | +0.13(+1.36%) |
Jan 26, 2006 | 9.052 | 9.294 | 9.034 | 9.294 | 376,643 | +0.26(+2.87%) |
Jan 25, 2006 | 9.040 | 9.064 | 8.974 | 9.034 | 158,412 | -0.01(-0.07%) |
Jan 24, 2006 | 9.052 | 9.185 | 9.004 | 9.040 | 224,859 | -0.01(-0.07%) |
Jan 23, 2006 | 8.986 | 9.052 | 8.914 | 9.046 | 95,113 | +0.11(+1.28%) |
Jan 20, 2006 | 9.070 | 9.070 | 8.847 | 8.932 | 263,634 | -0.13(-1.40%) |
Jan 19, 2006 | 8.986 | 9.058 | 8.932 | 9.058 | 175,976 | +0.09(+1.01%) |
Jan 18, 2006 | 8.992 | 9.034 | 8.932 | 8.968 | 154,269 | -0.01(-0.13%) |
Jan 17, 2006 | 8.992 | 9.010 | 8.853 | 8.980 | 211,106 | -0.08(-0.87%) |
Jan 13, 2006 | 9.221 | 9.233 | 9.046 | 9.058 | 360,736 | -0.18(-1.90%) |
Jan 12, 2006 | 9.233 | 9.360 | 9.197 | 9.233 | 501,584 | -0.06(-0.65%) |
Jan 11, 2006 | 9.251 | 9.294 | 9.173 | 9.294 | 323,784 | +0.04(+0.46%) |
Jan 10, 2006 | 9.155 | 9.251 | 9.076 | 9.251 | 400,670 | +0.05(+0.59%) |
Jan 09, 2006 | 9.209 | 9.245 | 9.058 | 9.197 | 326,601 | -0.03(-0.33%) |
Jan 06, 2006 | 9.185 | 9.233 | 9.125 | 9.227 | 734,562 | +0.06(+0.66%) |
Jan 05, 2006 | 9.282 | 9.282 | 9.064 | 9.167 | 403,156 | -0.10(-1.04%) |
Jan 04, 2006 | 9.251 | 9.264 | 9.118 | 9.264 | 715,672 | +0.05(+0.52%) |