Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 10.40 | 10.40 | 10.13 | 10.25 | 192,236 | -0.11(-1.10%) |
Mar 30, 2006 | 10.48 | 10.48 | 10.17 | 10.36 | 377,131 | -0.04(-0.40%) |
Mar 29, 2006 | 10.04 | 10.43 | 10.01 | 10.41 | 445,882 | +0.37(+3.66%) |
Mar 28, 2006 | 10.20 | 10.25 | 9.912 | 10.04 | 400,493 | -0.22(-2.16%) |
Mar 27, 2006 | 10.26 | 10.32 | 10.22 | 10.26 | 159,863 | -0.04(-0.41%) |
Mar 24, 2006 | 10.10 | 10.48 | 10.10 | 10.30 | 347,094 | +0.17(+1.70%) |
Mar 23, 2006 | 10.27 | 10.27 | 10.07 | 10.13 | 204,585 | -0.15(-1.49%) |
Mar 22, 2006 | 10.13 | 10.31 | 10.12 | 10.28 | 342,755 | +0.17(+1.67%) |
Mar 21, 2006 | 10.19 | 10.31 | 10.10 | 10.11 | 430,530 | -0.07(-0.68%) |
Mar 20, 2006 | 10.13 | 10.18 | 9.982 | 10.18 | 823,347 | +0.06(+0.62%) |
Mar 17, 2006 | 9.907 | 10.13 | 9.835 | 10.12 | 818,341 | +0.25(+2.50%) |
Mar 16, 2006 | 9.810 | 9.873 | 9.736 | 9.873 | 655,140 | +0.10(+1.03%) |
Mar 15, 2006 | 9.500 | 9.772 | 9.467 | 9.772 | 224,610 | +0.27(+2.81%) |
Mar 14, 2006 | 9.410 | 9.548 | 9.289 | 9.506 | 294,029 | +0.02(+0.24%) |
Mar 13, 2006 | 9.386 | 9.626 | 9.386 | 9.483 | 260,654 | +0.12(+1.33%) |
Mar 10, 2006 | 9.130 | 9.461 | 9.130 | 9.359 | 438,874 | +0.21(+2.28%) |
Mar 09, 2006 | 9.130 | 9.218 | 9.044 | 9.151 | 310,382 | +0.00(+0.00%) |
Mar 08, 2006 | 9.116 | 9.229 | 9.022 | 9.151 | 178,887 | -0.04(-0.44%) |
Mar 07, 2006 | 9.032 | 9.232 | 8.989 | 9.191 | 283,682 | +0.04(+0.41%) |
Mar 06, 2006 | 9.392 | 9.392 | 9.034 | 9.154 | 358,107 | -0.17(-1.78%) |
Mar 03, 2006 | 9.256 | 9.407 | 9.185 | 9.320 | 415,178 | +0.08(+0.86%) |
Mar 02, 2006 | 9.363 | 9.411 | 9.124 | 9.241 | 1,096,684 | +0.52(+6.02%) |
Mar 01, 2006 | 8.676 | 8.749 | 8.643 | 8.716 | 289,356 | +0.04(+0.47%) |
Feb 28, 2006 | 8.794 | 8.779 | 8.614 | 8.676 | 593,397 | -0.12(-1.35%) |
Feb 27, 2006 | 8.769 | 8.863 | 8.728 | 8.794 | 408,837 | +0.02(+0.20%) |
Feb 24, 2006 | 8.766 | 8.833 | 8.502 | 8.776 | 578,379 | -0.01(-0.12%) |
Feb 23, 2006 | 8.974 | 9.014 | 8.764 | 8.787 | 324,733 | -0.29(-3.23%) |
Feb 22, 2006 | 9.116 | 9.190 | 9.032 | 9.080 | 175,549 | +0.00(+0.02%) |
Feb 21, 2006 | 9.305 | 9.410 | 8.962 | 9.079 | 231,952 | -0.32(-3.38%) |
Feb 17, 2006 | 9.516 | 9.516 | 9.223 | 9.396 | 179,888 | -0.07(-0.71%) |
Feb 16, 2006 | 9.423 | 9.495 | 9.323 | 9.464 | 118,813 | +0.08(+0.83%) |
Feb 15, 2006 | 9.179 | 9.513 | 9.173 | 9.386 | 149,851 | +0.23(+2.50%) |
Feb 14, 2006 | 9.019 | 9.260 | 8.975 | 9.157 | 250,308 | +0.17(+1.87%) |
Feb 13, 2006 | 9.005 | 9.085 | 8.920 | 8.989 | 154,857 | -0.04(-0.50%) |
Feb 10, 2006 | 9.037 | 9.146 | 9.002 | 9.034 | 190,568 | -0.08(-0.86%) |
Feb 09, 2006 | 9.184 | 9.244 | 9.097 | 9.112 | 188,231 | -0.09(-0.93%) |
Feb 08, 2006 | 9.476 | 9.498 | 9.166 | 9.197 | 295,697 | -0.28(-2.94%) |
Feb 07, 2006 | 9.623 | 9.693 | 9.441 | 9.476 | 203,917 | -0.11(-1.14%) |
Feb 06, 2006 | 9.647 | 9.647 | 9.446 | 9.585 | 202,582 | -0.06(-0.64%) |
Feb 03, 2006 | 9.663 | 9.777 | 9.591 | 9.647 | 161,532 | -0.05(-0.56%) |
Feb 02, 2006 | 9.850 | 9.850 | 9.554 | 9.701 | 298,701 | -0.19(-1.89%) |
Feb 01, 2006 | 9.719 | 9.915 | 9.719 | 9.888 | 326,735 | +0.13(+1.35%) |
Jan 31, 2006 | 9.730 | 9.798 | 9.705 | 9.756 | 310,716 | +0.01(+0.11%) |
Jan 30, 2006 | 9.633 | 9.775 | 9.633 | 9.745 | 463,237 | +0.12(+1.29%) |
Jan 27, 2006 | 9.633 | 9.654 | 9.561 | 9.621 | 175,215 | -0.01(-0.12%) |
Jan 26, 2006 | 9.669 | 9.693 | 9.506 | 9.633 | 180,889 | +0.00(+0.02%) |
Jan 25, 2006 | 9.498 | 9.677 | 9.393 | 9.632 | 450,221 | +0.19(+2.05%) |
Jan 24, 2006 | 9.281 | 9.468 | 9.268 | 9.438 | 720,888 | +0.19(+2.11%) |
Jan 23, 2006 | 9.056 | 9.289 | 9.056 | 9.244 | 214,931 | +0.11(+1.16%) |
Jan 20, 2006 | 9.446 | 9.446 | 9.044 | 9.137 | 266,661 | -0.24(-2.57%) |
Jan 19, 2006 | 9.167 | 9.438 | 9.064 | 9.378 | 180,222 | +0.25(+2.72%) |
Jan 18, 2006 | 9.184 | 9.287 | 9.040 | 9.130 | 303,373 | -0.12(-1.25%) |
Jan 17, 2006 | 9.371 | 9.371 | 9.148 | 9.245 | 290,357 | -0.25(-2.65%) |
Jan 13, 2006 | 9.495 | 9.611 | 9.401 | 9.497 | 91,779 | +0.06(+0.62%) |
Jan 12, 2006 | 9.594 | 9.599 | 9.369 | 9.438 | 157,861 | -0.19(-2.01%) |
Jan 11, 2006 | 9.666 | 9.733 | 9.573 | 9.632 | 267,329 | -0.05(-0.48%) |
Jan 10, 2006 | 9.503 | 9.713 | 9.476 | 9.678 | 417,180 | +0.14(+1.44%) |
Jan 09, 2006 | 9.588 | 9.783 | 9.459 | 9.540 | 417,180 | +0.03(+0.36%) |
Jan 06, 2006 | 9.476 | 9.576 | 9.441 | 9.506 | 269,331 | +0.03(+0.32%) |
Jan 05, 2006 | 9.656 | 9.719 | 9.476 | 9.476 | 442,545 | -0.16(-1.63%) |
Jan 04, 2006 | 9.576 | 9.808 | 9.576 | 9.633 | 509,961 | +0.11(+1.15%) |