Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 9.645 | 9.663 | 9.484 | 9.504 | 4,789,885 | -0.09(-0.96%) |
Mar 30, 2006 | 9.645 | 9.710 | 9.591 | 9.597 | 6,186,542 | -0.09(-0.92%) |
Mar 29, 2006 | 9.672 | 9.785 | 9.649 | 9.686 | 3,549,018 | -0.01(-0.07%) |
Mar 28, 2006 | 9.693 | 9.796 | 9.659 | 9.693 | 5,744,957 | -0.03(-0.28%) |
Mar 27, 2006 | 9.857 | 9.857 | 9.699 | 9.721 | 3,685,560 | -0.13(-1.33%) |
Mar 24, 2006 | 9.780 | 9.906 | 9.776 | 9.851 | 4,537,862 | +0.07(+0.72%) |
Mar 23, 2006 | 9.893 | 9.897 | 9.755 | 9.781 | 7,585,377 | -0.13(-1.32%) |
Mar 22, 2006 | 9.865 | 9.949 | 9.810 | 9.912 | 2,674,564 | +0.03(+0.33%) |
Mar 21, 2006 | 9.968 | 10.02 | 9.842 | 9.879 | 6,558,402 | -0.04(-0.42%) |
Mar 20, 2006 | 10.14 | 10.17 | 9.891 | 9.920 | 6,473,426 | -0.17(-1.64%) |
Mar 17, 2006 | 10.23 | 10.23 | 10.08 | 10.09 | 5,636,740 | -0.08(-0.81%) |
Mar 16, 2006 | 10.08 | 10.21 | 10.07 | 10.17 | 3,885,653 | +0.13(+1.33%) |
Mar 15, 2006 | 10.04 | 10.08 | 9.975 | 10.03 | 5,454,078 | -0.03(-0.27%) |
Mar 14, 2006 | 9.948 | 10.06 | 9.867 | 10.06 | 3,874,396 | +0.14(+1.40%) |
Mar 13, 2006 | 9.832 | 9.946 | 9.818 | 9.923 | 3,850,791 | +0.09(+0.92%) |
Mar 10, 2006 | 9.817 | 9.875 | 9.783 | 9.832 | 5,943,597 | -0.03(-0.33%) |
Mar 09, 2006 | 9.960 | 9.979 | 9.838 | 9.865 | 3,922,331 | -0.07(-0.75%) |
Mar 08, 2006 | 9.879 | 10.02 | 9.803 | 9.940 | 4,988,525 | +0.03(+0.32%) |
Mar 07, 2006 | 9.996 | 10.00 | 9.827 | 9.908 | 5,439,552 | -0.02(-0.18%) |
Mar 06, 2006 | 10.11 | 10.12 | 9.906 | 9.926 | 7,736,808 | -0.24(-2.38%) |
Mar 03, 2006 | 10.14 | 10.26 | 10.14 | 10.17 | 4,930,785 | -0.07(-0.65%) |
Mar 02, 2006 | 10.22 | 10.25 | 10.18 | 10.23 | 7,430,677 | -0.05(-0.46%) |
Mar 01, 2006 | 10.33 | 10.35 | 10.27 | 10.28 | 3,004,300 | -0.06(-0.57%) |
Feb 28, 2006 | 10.37 | 10.35 | 10.26 | 10.34 | 6,806,430 | -0.03(-0.31%) |
Feb 27, 2006 | 10.24 | 10.41 | 10.23 | 10.37 | 4,209,579 | +0.13(+1.32%) |
Feb 24, 2006 | 10.25 | 10.30 | 10.23 | 10.24 | 3,251,965 | +0.02(+0.15%) |
Feb 23, 2006 | 10.33 | 10.33 | 10.22 | 10.22 | 4,630,464 | -0.10(-0.99%) |
Feb 22, 2006 | 10.33 | 10.36 | 10.27 | 10.32 | 3,494,183 | -0.09(-0.91%) |
Feb 21, 2006 | 10.35 | 10.45 | 10.33 | 10.42 | 5,145,767 | +0.13(+1.23%) |
Feb 17, 2006 | 10.27 | 10.43 | 10.26 | 10.29 | 5,327,703 | +0.02(+0.24%) |
Feb 16, 2006 | 10.20 | 10.28 | 10.18 | 10.27 | 3,079,471 | +0.10(+1.00%) |
Feb 15, 2006 | 10.14 | 10.20 | 10.11 | 10.17 | 5,019,030 | +0.02(+0.24%) |
Feb 14, 2006 | 10.18 | 10.18 | 10.02 | 10.14 | 9,953,084 | -0.03(-0.34%) |
Feb 13, 2006 | 10.25 | 10.27 | 10.12 | 10.18 | 7,135,803 | -0.07(-0.72%) |
Feb 10, 2006 | 10.36 | 10.44 | 10.25 | 10.25 | 3,964,819 | -0.14(-1.34%) |
Feb 09, 2006 | 10.37 | 10.43 | 10.34 | 10.39 | 6,258,081 | +0.02(+0.23%) |
Feb 08, 2006 | 10.31 | 10.38 | 10.27 | 10.37 | 3,870,038 | +0.03(+0.31%) |
Feb 07, 2006 | 10.36 | 10.37 | 10.28 | 10.33 | 4,876,314 | -0.02(-0.16%) |
Feb 06, 2006 | 10.33 | 10.43 | 10.33 | 10.35 | 9,889,170 | +0.02(+0.16%) |
Feb 03, 2006 | 10.33 | 10.39 | 10.27 | 10.33 | 6,185,089 | -0.04(-0.37%) |
Feb 02, 2006 | 10.52 | 10.53 | 10.31 | 10.37 | 5,307,004 | -0.09(-0.82%) |
Feb 01, 2006 | 10.40 | 10.47 | 10.34 | 10.46 | 6,233,387 | +0.06(+0.56%) |
Jan 31, 2006 | 10.35 | 10.45 | 10.34 | 10.40 | 8,398,096 | -0.02(-0.15%) |
Jan 30, 2006 | 10.36 | 10.49 | 10.34 | 10.41 | 7,098,399 | +0.05(+0.51%) |
Jan 27, 2006 | 10.41 | 10.46 | 10.24 | 10.36 | 12,322,969 | -0.03(-0.32%) |
Jan 26, 2006 | 10.61 | 10.58 | 10.29 | 10.40 | 25,006,906 | -0.22(-2.05%) |
Jan 25, 2006 | 10.74 | 10.81 | 10.54 | 10.61 | 10,222,174 | -0.16(-1.50%) |
Jan 24, 2006 | 10.77 | 10.82 | 10.69 | 10.77 | 3,725,869 | +0.02(+0.15%) |
Jan 23, 2006 | 10.83 | 10.92 | 10.75 | 10.76 | 4,058,510 | -0.07(-0.65%) |
Jan 20, 2006 | 10.98 | 11.07 | 10.81 | 10.83 | 5,030,287 | -0.20(-1.83%) |
Jan 19, 2006 | 10.86 | 11.04 | 10.84 | 11.03 | 5,299,015 | +0.17(+1.52%) |
Jan 18, 2006 | 10.93 | 10.98 | 10.80 | 10.86 | 4,150,749 | -0.07(-0.62%) |
Jan 17, 2006 | 10.67 | 10.93 | 10.67 | 10.93 | 4,602,139 | +0.18(+1.65%) |
Jan 13, 2006 | 10.67 | 10.78 | 10.64 | 10.75 | 4,220,110 | +0.08(+0.76%) |
Jan 12, 2006 | 10.79 | 10.82 | 10.67 | 10.67 | 4,585,797 | -0.11(-1.06%) |
Jan 11, 2006 | 10.85 | 10.85 | 10.75 | 10.79 | 3,195,314 | -0.06(-0.52%) |
Jan 10, 2006 | 10.67 | 10.85 | 10.67 | 10.84 | 3,289,006 | +0.09(+0.88%) |
Jan 09, 2006 | 10.79 | 10.79 | 10.61 | 10.75 | 2,941,476 | -0.03(-0.24%) |
Jan 06, 2006 | 10.73 | 10.81 | 10.64 | 10.78 | 3,243,976 | +0.11(+0.99%) |
Jan 05, 2006 | 10.89 | 10.95 | 10.67 | 10.67 | 6,640,473 | -0.26(-2.37%) |
Jan 04, 2006 | 10.88 | 10.95 | 10.81 | 10.93 | 4,103,904 | +0.03(+0.27%) |