Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.45 | 11.55 | 11.16 | 11.54 | 105,800 | +0.21(+1.81%) |
Mar 30, 2006 | 11.50 | 11.50 | 11.26 | 11.33 | 51,327 | -0.10(-0.86%) |
Mar 29, 2006 | 11.25 | 11.50 | 11.22 | 11.43 | 121,108 | +0.21(+1.91%) |
Mar 28, 2006 | 11.25 | 11.32 | 11.02 | 11.22 | 39,521 | +0.00(+0.00%) |
Mar 27, 2006 | 11.17 | 11.25 | 11.00 | 11.22 | 59,359 | +0.04(+0.40%) |
Mar 24, 2006 | 10.88 | 11.42 | 10.84 | 11.17 | 98,948 | +0.34(+3.14%) |
Mar 23, 2006 | 10.85 | 10.93 | 10.80 | 10.83 | 31,994 | -0.04(-0.41%) |
Mar 22, 2006 | 10.76 | 10.92 | 10.73 | 10.88 | 21,478 | +0.14(+1.33%) |
Mar 21, 2006 | 10.73 | 10.88 | 10.68 | 10.74 | 44,259 | -0.02(-0.17%) |
Mar 20, 2006 | 10.67 | 10.77 | 10.62 | 10.75 | 245,062 | +0.03(+0.25%) |
Mar 17, 2006 | 11.60 | 11.60 | 10.71 | 10.73 | 273,479 | -0.82(-7.12%) |
Mar 16, 2006 | 11.67 | 11.74 | 11.33 | 11.55 | 215,757 | -0.12(-1.00%) |
Mar 15, 2006 | 11.61 | 11.67 | 11.46 | 11.67 | 44,767 | +0.11(+0.93%) |
Mar 14, 2006 | 11.02 | 11.57 | 10.91 | 11.56 | 121,621 | +0.49(+4.44%) |
Mar 13, 2006 | 10.86 | 11.13 | 10.83 | 11.07 | 51,331 | +0.21(+1.89%) |
Mar 10, 2006 | 10.41 | 10.86 | 10.32 | 10.86 | 46,660 | +0.45(+4.29%) |
Mar 09, 2006 | 10.70 | 10.70 | 10.28 | 10.41 | 69,880 | -0.34(-3.16%) |
Mar 08, 2006 | 10.54 | 10.80 | 10.34 | 10.75 | 43,075 | +0.29(+2.82%) |
Mar 07, 2006 | 10.50 | 10.58 | 10.43 | 10.46 | 26,187 | -0.04(-0.43%) |
Mar 06, 2006 | 10.70 | 10.73 | 10.50 | 10.50 | 56,241 | -0.21(-1.92%) |
Mar 03, 2006 | 10.82 | 10.95 | 10.71 | 10.71 | 49,980 | -0.20(-1.80%) |
Mar 02, 2006 | 10.92 | 11.03 | 10.82 | 10.91 | 82,481 | -0.04(-0.41%) |
Mar 01, 2006 | 11.06 | 11.06 | 10.92 | 10.95 | 95,608 | -0.08(-0.73%) |
Feb 28, 2006 | 11.67 | 11.62 | 10.80 | 11.03 | 144,490 | -0.63(-5.44%) |
Feb 27, 2006 | 11.54 | 11.71 | 11.37 | 11.67 | 30,459 | +0.22(+1.95%) |
Feb 24, 2006 | 11.28 | 11.59 | 11.13 | 11.44 | 33,000 | +0.07(+0.63%) |
Feb 23, 2006 | 11.25 | 11.41 | 11.11 | 11.37 | 90,142 | +0.03(+0.24%) |
Feb 22, 2006 | 11.18 | 11.44 | 11.08 | 11.34 | 24,304 | +0.11(+0.95%) |
Feb 21, 2006 | 11.43 | 11.58 | 11.03 | 11.24 | 42,501 | -0.35(-3.01%) |
Feb 17, 2006 | 11.71 | 11.71 | 11.33 | 11.59 | 29,581 | -0.04(-0.31%) |
Feb 16, 2006 | 11.74 | 11.75 | 11.43 | 11.62 | 21,478 | -0.11(-0.91%) |
Feb 15, 2006 | 11.33 | 11.73 | 11.33 | 11.73 | 81,872 | +0.33(+2.90%) |
Feb 14, 2006 | 11.11 | 11.56 | 11.00 | 11.40 | 27,673 | +0.36(+3.24%) |
Feb 13, 2006 | 11.07 | 11.13 | 10.96 | 11.04 | 17,254 | -0.01(-0.08%) |
Feb 10, 2006 | 11.03 | 11.11 | 10.67 | 11.05 | 26,959 | +0.02(+0.16%) |
Feb 09, 2006 | 10.87 | 11.28 | 10.87 | 11.03 | 8,016 | +0.04(+0.41%) |
Feb 08, 2006 | 11.21 | 11.21 | 10.83 | 10.99 | 42,863 | -0.17(-1.52%) |
Feb 07, 2006 | 11.49 | 11.49 | 11.05 | 11.16 | 17,754 | -0.33(-2.88%) |
Feb 06, 2006 | 10.99 | 11.49 | 10.99 | 11.49 | 29,212 | +0.43(+3.88%) |
Feb 03, 2006 | 11.02 | 11.22 | 10.99 | 11.06 | 27,261 | +0.01(+0.08%) |
Feb 02, 2006 | 11.36 | 11.36 | 11.03 | 11.05 | 65,745 | -0.40(-3.51%) |
Feb 01, 2006 | 11.56 | 11.59 | 11.37 | 11.45 | 158,719 | -0.10(-0.85%) |
Jan 31, 2006 | 10.88 | 11.62 | 10.76 | 11.55 | 146,471 | +0.49(+4.45%) |
Jan 30, 2006 | 11.01 | 11.06 | 10.89 | 11.06 | 30,507 | -0.04(-0.32%) |
Jan 27, 2006 | 10.95 | 11.16 | 10.75 | 11.09 | 22,619 | +0.14(+1.31%) |
Jan 26, 2006 | 10.83 | 10.98 | 10.72 | 10.95 | 24,966 | +0.13(+1.16%) |
Jan 25, 2006 | 10.68 | 10.83 | 10.59 | 10.83 | 43,515 | +0.00(+0.00%) |
Jan 24, 2006 | 10.40 | 10.83 | 10.37 | 10.83 | 22,279 | +0.56(+5.49%) |
Jan 23, 2006 | 10.22 | 10.27 | 10.10 | 10.26 | 153,997 | +0.08(+0.79%) |
Jan 20, 2006 | 10.41 | 10.41 | 10.15 | 10.18 | 103,992 | -0.10(-0.96%) |
Jan 19, 2006 | 10.08 | 10.32 | 10.01 | 10.28 | 37,227 | +0.21(+2.13%) |
Jan 18, 2006 | 10.01 | 10.11 | 10.01 | 10.07 | 30,572 | -0.05(-0.53%) |
Jan 17, 2006 | 10.06 | 10.13 | 9.922 | 10.12 | 57,228 | +0.11(+1.07%) |
Jan 13, 2006 | 9.904 | 10.03 | 9.904 | 10.01 | 27,355 | +0.04(+0.45%) |
Jan 12, 2006 | 9.887 | 9.985 | 9.842 | 9.967 | 28,638 | +0.04(+0.45%) |
Jan 11, 2006 | 10.04 | 10.04 | 9.896 | 9.922 | 34,711 | -0.12(-1.16%) |
Jan 10, 2006 | 9.797 | 10.04 | 9.797 | 10.04 | 16,189 | +0.14(+1.45%) |
Jan 09, 2006 | 9.663 | 10.01 | 9.539 | 9.896 | 29,094 | +0.16(+1.65%) |
Jan 06, 2006 | 9.994 | 10.01 | 9.735 | 9.735 | 55,494 | -0.09(-0.91%) |
Jan 05, 2006 | 9.770 | 10.01 | 9.770 | 9.824 | 40,167 | -0.01(-0.09%) |
Jan 04, 2006 | 9.645 | 9.922 | 9.645 | 9.833 | 33,744 | +0.21(+2.14%) |