Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.14 | 11.21 | 11.07 | 11.15 | 858,085 | -0.07(-0.66%) |
Mar 30, 2006 | 11.09 | 11.25 | 10.98 | 11.22 | 710,200 | +0.20(+1.80%) |
Mar 29, 2006 | 10.96 | 11.19 | 10.84 | 11.03 | 1,171,290 | -0.25(-2.20%) |
Mar 28, 2006 | 11.16 | 11.27 | 11.06 | 11.27 | 432,513 | +0.14(+1.28%) |
Mar 27, 2006 | 11.17 | 11.26 | 11.11 | 11.13 | 380,851 | -0.06(-0.55%) |
Mar 24, 2006 | 11.19 | 11.22 | 11.10 | 11.19 | 439,940 | +0.02(+0.17%) |
Mar 23, 2006 | 11.18 | 11.30 | 11.14 | 11.17 | 474,651 | -0.01(-0.06%) |
Mar 22, 2006 | 11.12 | 11.25 | 11.07 | 11.18 | 601,063 | +0.06(+0.50%) |
Mar 21, 2006 | 11.03 | 11.30 | 11.02 | 11.12 | 599,126 | +0.09(+0.84%) |
Mar 20, 2006 | 10.98 | 11.07 | 10.96 | 11.03 | 362,607 | +0.01(+0.06%) |
Mar 17, 2006 | 11.02 | 11.07 | 10.97 | 11.03 | 668,224 | +0.03(+0.28%) |
Mar 16, 2006 | 10.96 | 11.06 | 10.96 | 10.99 | 504,034 | +0.01(+0.11%) |
Mar 15, 2006 | 10.87 | 11.02 | 10.85 | 10.98 | 326,766 | +0.11(+1.03%) |
Mar 14, 2006 | 10.77 | 10.93 | 10.68 | 10.87 | 324,183 | +0.07(+0.63%) |
Mar 13, 2006 | 10.84 | 10.99 | 10.78 | 10.80 | 277,041 | -0.04(-0.34%) |
Mar 10, 2006 | 10.77 | 10.95 | 10.71 | 10.84 | 478,687 | +0.09(+0.81%) |
Mar 09, 2006 | 10.72 | 10.80 | 10.68 | 10.75 | 395,219 | +0.01(+0.12%) |
Mar 08, 2006 | 10.57 | 10.79 | 10.46 | 10.74 | 459,959 | +0.17(+1.64%) |
Mar 07, 2006 | 10.59 | 10.65 | 10.49 | 10.57 | 290,279 | -0.06(-0.52%) |
Mar 06, 2006 | 10.77 | 10.80 | 10.59 | 10.62 | 330,479 | -0.13(-1.21%) |
Mar 03, 2006 | 10.73 | 10.78 | 10.65 | 10.75 | 406,036 | +0.01(+0.06%) |
Mar 02, 2006 | 10.78 | 10.79 | 10.66 | 10.75 | 486,113 | -0.04(-0.34%) |
Mar 01, 2006 | 10.52 | 10.78 | 10.43 | 10.78 | 583,950 | +0.25(+2.41%) |
Feb 28, 2006 | 10.75 | 10.75 | 10.47 | 10.53 | 721,017 | -0.22(-2.02%) |
Feb 27, 2006 | 10.73 | 10.80 | 10.66 | 10.75 | 374,070 | +0.01(+0.06%) |
Feb 24, 2006 | 10.59 | 10.77 | 10.47 | 10.74 | 232,159 | +0.14(+1.34%) |
Feb 23, 2006 | 10.68 | 10.68 | 10.53 | 10.60 | 324,022 | -0.12(-1.10%) |
Feb 22, 2006 | 10.71 | 10.77 | 10.65 | 10.72 | 350,822 | +0.02(+0.17%) |
Feb 21, 2006 | 10.70 | 10.78 | 10.65 | 10.70 | 248,465 | +0.01(+0.06%) |
Feb 17, 2006 | 10.72 | 10.72 | 10.59 | 10.69 | 296,414 | -0.02(-0.23%) |
Feb 16, 2006 | 10.41 | 10.74 | 10.34 | 10.72 | 701,805 | +0.30(+2.91%) |
Feb 15, 2006 | 10.39 | 10.43 | 10.22 | 10.41 | 147,561 | +0.04(+0.42%) |
Feb 14, 2006 | 10.34 | 10.41 | 10.26 | 10.37 | 222,795 | +0.06(+0.54%) |
Feb 13, 2006 | 10.31 | 10.35 | 10.23 | 10.31 | 224,087 | -0.03(-0.30%) |
Feb 10, 2006 | 10.23 | 10.37 | 10.21 | 10.34 | 235,711 | +0.09(+0.85%) |
Feb 09, 2006 | 10.39 | 10.39 | 10.23 | 10.26 | 251,209 | -0.14(-1.37%) |
Feb 08, 2006 | 10.36 | 10.46 | 10.32 | 10.40 | 230,867 | +0.04(+0.42%) |
Feb 07, 2006 | 10.52 | 10.52 | 10.32 | 10.36 | 354,858 | -0.14(-1.36%) |
Feb 06, 2006 | 10.39 | 10.51 | 10.35 | 10.50 | 365,998 | +0.12(+1.19%) |
Feb 03, 2006 | 10.37 | 10.41 | 10.28 | 10.38 | 260,735 | -0.02(-0.24%) |
Feb 02, 2006 | 10.41 | 10.46 | 10.31 | 10.40 | 621,567 | -0.03(-0.30%) |
Feb 01, 2006 | 10.44 | 10.46 | 10.34 | 10.43 | 514,044 | -0.01(-0.06%) |
Jan 31, 2006 | 10.38 | 10.45 | 10.34 | 10.44 | 624,634 | +0.00(+0.00%) |
Jan 30, 2006 | 10.42 | 10.47 | 10.36 | 10.44 | 416,046 | -0.05(-0.47%) |
Jan 27, 2006 | 10.49 | 10.52 | 10.46 | 10.49 | 375,361 | +0.00(+0.00%) |
Jan 26, 2006 | 10.47 | 10.52 | 10.45 | 10.49 | 367,451 | +0.02(+0.24%) |
Jan 25, 2006 | 10.41 | 10.49 | 10.38 | 10.46 | 332,255 | +0.04(+0.42%) |
Jan 24, 2006 | 10.41 | 10.46 | 10.33 | 10.42 | 297,060 | +0.01(+0.12%) |
Jan 23, 2006 | 10.31 | 10.44 | 10.27 | 10.41 | 491,441 | +0.20(+1.94%) |
Jan 20, 2006 | 10.36 | 10.37 | 10.20 | 10.21 | 631,899 | -0.17(-1.61%) |
Jan 19, 2006 | 10.28 | 10.38 | 10.23 | 10.38 | 451,725 | +0.09(+0.90%) |
Jan 18, 2006 | 10.19 | 10.29 | 10.19 | 10.28 | 568,774 | +0.09(+0.91%) |
Jan 17, 2006 | 10.23 | 10.24 | 10.10 | 10.19 | 501,451 | -0.09(-0.90%) |
Jan 13, 2006 | 10.34 | 10.36 | 10.21 | 10.28 | 1,856,467 | -0.04(-0.42%) |
Jan 12, 2006 | 10.33 | 10.44 | 10.28 | 10.33 | 944,781 | +0.04(+0.42%) |
Jan 11, 2006 | 10.22 | 10.28 | 10.15 | 10.28 | 1,118,982 | +0.09(+0.85%) |
Jan 10, 2006 | 10.09 | 10.28 | 10.07 | 10.20 | 1,315,623 | +0.12(+1.17%) |
Jan 09, 2006 | 10.03 | 10.10 | 9.979 | 10.08 | 555,051 | +0.07(+0.74%) |
Jan 06, 2006 | 10.03 | 10.03 | 9.960 | 10.00 | 300,612 | -0.02(-0.25%) |
Jan 05, 2006 | 9.917 | 10.03 | 9.910 | 10.03 | 695,024 | +0.08(+0.81%) |
Jan 04, 2006 | 9.725 | 9.948 | 9.725 | 9.948 | 742,974 | +0.24(+2.49%) |