Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 10.67 | 10.67 | 10.54 | 10.56 | 473,503 | -0.11(-1.02%) |
Mar 30, 2006 | 10.56 | 10.73 | 10.56 | 10.67 | 551,170 | +0.13(+1.20%) |
Mar 29, 2006 | 10.43 | 10.54 | 10.40 | 10.54 | 408,054 | +0.19(+1.88%) |
Mar 28, 2006 | 10.43 | 10.47 | 10.30 | 10.35 | 764,621 | -0.23(-2.22%) |
Mar 27, 2006 | 10.58 | 10.60 | 10.53 | 10.58 | 531,622 | +0.06(+0.60%) |
Mar 24, 2006 | 10.40 | 10.53 | 10.34 | 10.52 | 921,525 | +0.00(+0.00%) |
Mar 23, 2006 | 10.57 | 10.62 | 10.49 | 10.52 | 783,122 | -0.26(-2.39%) |
Mar 22, 2006 | 10.62 | 10.78 | 10.62 | 10.78 | 857,298 | +0.18(+1.73%) |
Mar 21, 2006 | 10.61 | 10.69 | 10.56 | 10.59 | 1,077,033 | -0.21(-1.96%) |
Mar 20, 2006 | 10.78 | 10.84 | 10.73 | 10.81 | 1,473,743 | +0.40(+3.80%) |
Mar 17, 2006 | 10.41 | 10.43 | 10.32 | 10.41 | 1,717,563 | +0.42(+4.19%) |
Mar 16, 2006 | 9.918 | 10.01 | 9.918 | 9.992 | 847,175 | +0.10(+1.04%) |
Mar 15, 2006 | 9.803 | 9.889 | 9.793 | 9.889 | 2,005,540 | +0.19(+1.95%) |
Mar 14, 2006 | 9.614 | 9.700 | 9.597 | 9.700 | 770,381 | +0.15(+1.56%) |
Mar 13, 2006 | 9.505 | 9.574 | 9.500 | 9.551 | 544,363 | +0.08(+0.85%) |
Mar 10, 2006 | 9.288 | 9.471 | 9.259 | 9.471 | 904,945 | +0.38(+4.22%) |
Mar 09, 2006 | 9.156 | 9.185 | 9.076 | 9.087 | 601,086 | -0.23(-2.46%) |
Mar 08, 2006 | 9.156 | 9.345 | 9.139 | 9.316 | 476,994 | +0.05(+0.56%) |
Mar 07, 2006 | 9.236 | 9.288 | 9.173 | 9.265 | 1,060,801 | -0.12(-1.28%) |
Mar 06, 2006 | 9.431 | 9.431 | 9.339 | 9.385 | 706,328 | +0.05(+0.55%) |
Mar 03, 2006 | 9.385 | 9.414 | 9.293 | 9.334 | 604,925 | -0.15(-1.63%) |
Mar 02, 2006 | 9.397 | 9.500 | 9.328 | 9.488 | 693,238 | -0.02(-0.18%) |
Mar 01, 2006 | 9.483 | 9.511 | 9.414 | 9.505 | 452,036 | +0.05(+0.55%) |
Feb 28, 2006 | 9.534 | 9.494 | 9.397 | 9.454 | 466,871 | -0.08(-0.84%) |
Feb 27, 2006 | 9.494 | 9.586 | 9.477 | 9.534 | 502,301 | +0.09(+0.91%) |
Feb 24, 2006 | 9.460 | 9.511 | 9.414 | 9.448 | 345,397 | +0.02(+0.24%) |
Feb 23, 2006 | 9.431 | 9.483 | 9.339 | 9.425 | 522,023 | -0.03(-0.36%) |
Feb 22, 2006 | 9.282 | 9.460 | 9.276 | 9.460 | 675,610 | +0.13(+1.35%) |
Feb 21, 2006 | 9.420 | 9.437 | 9.299 | 9.334 | 439,470 | -0.07(-0.73%) |
Feb 17, 2006 | 9.356 | 9.425 | 9.339 | 9.402 | 345,397 | +0.02(+0.24%) |
Feb 16, 2006 | 9.236 | 9.379 | 9.230 | 9.379 | 465,475 | +0.18(+1.99%) |
Feb 15, 2006 | 9.196 | 9.282 | 9.127 | 9.196 | 472,456 | -0.05(-0.50%) |
Feb 14, 2006 | 9.144 | 9.242 | 9.104 | 9.242 | 570,717 | +0.10(+1.07%) |
Feb 13, 2006 | 9.110 | 9.185 | 9.093 | 9.144 | 335,972 | -0.01(-0.06%) |
Feb 10, 2006 | 9.275 | 9.276 | 9.087 | 9.150 | 567,401 | +0.02(+0.25%) |
Feb 09, 2006 | 9.116 | 9.162 | 9.093 | 9.127 | 605,100 | +0.05(+0.50%) |
Feb 08, 2006 | 8.990 | 9.093 | 8.984 | 9.081 | 433,186 | +0.11(+1.28%) |
Feb 07, 2006 | 9.001 | 9.064 | 8.944 | 8.967 | 710,342 | -0.09(-1.01%) |
Feb 06, 2006 | 9.081 | 9.104 | 9.001 | 9.059 | 439,295 | -0.05(-0.57%) |
Feb 03, 2006 | 9.070 | 9.156 | 9.053 | 9.110 | 579,793 | -0.08(-0.87%) |
Feb 02, 2006 | 9.259 | 9.305 | 9.162 | 9.190 | 648,384 | -0.11(-1.23%) |
Feb 01, 2006 | 9.242 | 9.334 | 9.225 | 9.305 | 347,491 | +0.06(+0.62%) |
Jan 31, 2006 | 9.208 | 9.293 | 9.196 | 9.248 | 636,690 | +0.02(+0.19%) |
Jan 30, 2006 | 9.230 | 9.265 | 9.196 | 9.230 | 485,371 | -0.03(-0.37%) |
Jan 27, 2006 | 9.351 | 9.368 | 9.236 | 9.265 | 780,853 | +0.07(+0.75%) |
Jan 26, 2006 | 9.099 | 9.230 | 9.099 | 9.196 | 839,670 | +0.19(+2.16%) |
Jan 25, 2006 | 8.984 | 9.024 | 8.881 | 9.001 | 948,054 | +0.05(+0.58%) |
Jan 24, 2006 | 8.869 | 8.950 | 8.858 | 8.950 | 729,017 | +0.05(+0.51%) |
Jan 23, 2006 | 8.852 | 8.938 | 8.841 | 8.904 | 487,291 | +0.09(+1.04%) |
Jan 20, 2006 | 8.938 | 8.938 | 8.795 | 8.812 | 781,027 | -0.21(-2.35%) |
Jan 19, 2006 | 8.938 | 9.064 | 8.938 | 9.024 | 653,620 | +0.15(+1.74%) |
Jan 18, 2006 | 8.898 | 8.955 | 8.795 | 8.869 | 965,333 | -0.16(-1.78%) |
Jan 17, 2006 | 8.955 | 9.041 | 8.938 | 9.030 | 771,254 | -0.10(-1.13%) |
Jan 13, 2006 | 9.167 | 9.179 | 9.047 | 9.133 | 1,044,744 | -0.13(-1.42%) |
Jan 12, 2006 | 9.271 | 9.334 | 9.236 | 9.265 | 738,965 | -0.02(-0.19%) |
Jan 11, 2006 | 9.219 | 9.293 | 9.185 | 9.282 | 533,018 | +0.09(+0.93%) |
Jan 10, 2006 | 9.144 | 9.219 | 9.133 | 9.196 | 932,870 | -0.19(-2.01%) |
Jan 09, 2006 | 9.299 | 9.391 | 9.282 | 9.385 | 771,603 | -0.14(-1.44%) |
Jan 06, 2006 | 9.505 | 9.546 | 9.437 | 9.523 | 658,506 | +0.06(+0.67%) |
Jan 05, 2006 | 9.402 | 9.488 | 9.385 | 9.460 | 771,254 | +0.00(+0.00%) |
Jan 04, 2006 | 9.511 | 9.540 | 9.397 | 9.460 | 1,376,703 | -0.15(-1.61%) |