Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.24 | 11.40 | 11.14 | 11.39 | 140,316 | +0.12(+1.06%) |
Mar 30, 2006 | 10.95 | 11.32 | 10.93 | 11.27 | 154,363 | +0.33(+3.02%) |
Mar 29, 2006 | 10.83 | 11.10 | 10.82 | 10.94 | 171,963 | +0.11(+1.02%) |
Mar 28, 2006 | 10.73 | 10.84 | 10.72 | 10.83 | 118,183 | +0.06(+0.56%) |
Mar 27, 2006 | 10.76 | 10.83 | 10.66 | 10.77 | 90,815 | -0.03(-0.28%) |
Mar 24, 2006 | 10.80 | 10.85 | 10.74 | 10.80 | 61,014 | -0.04(-0.37%) |
Mar 23, 2006 | 10.79 | 10.85 | 10.75 | 10.84 | 115,900 | +0.09(+0.84%) |
Mar 22, 2006 | 10.98 | 10.98 | 10.73 | 10.75 | 97,200 | -0.24(-2.18%) |
Mar 21, 2006 | 11.05 | 11.12 | 10.85 | 10.99 | 159,998 | -0.02(-0.18%) |
Mar 20, 2006 | 11.08 | 11.30 | 10.85 | 11.01 | 104,020 | -0.11(-0.99%) |
Mar 17, 2006 | 10.60 | 11.14 | 10.58 | 11.12 | 220,127 | +0.54(+5.10%) |
Mar 16, 2006 | 10.60 | 10.77 | 10.52 | 10.58 | 63,907 | -0.05(-0.47%) |
Mar 15, 2006 | 11.03 | 11.04 | 10.48 | 10.63 | 411,583 | -0.43(-3.89%) |
Mar 14, 2006 | 10.78 | 11.11 | 10.78 | 11.06 | 100,304 | +0.30(+2.79%) |
Mar 13, 2006 | 10.94 | 11.05 | 10.72 | 10.76 | 258,682 | -0.21(-1.91%) |
Mar 10, 2006 | 10.85 | 11.11 | 10.79 | 10.97 | 171,296 | +0.08(+0.73%) |
Mar 09, 2006 | 11.00 | 11.05 | 10.82 | 10.89 | 82,868 | -0.08(-0.73%) |
Mar 08, 2006 | 11.00 | 11.00 | 10.70 | 10.97 | 97,297 | -0.01(-0.09%) |
Mar 07, 2006 | 11.31 | 11.37 | 10.88 | 10.98 | 74,612 | -0.36(-3.17%) |
Mar 06, 2006 | 11.40 | 11.44 | 11.23 | 11.34 | 65,471 | -0.08(-0.70%) |
Mar 03, 2006 | 11.68 | 11.68 | 11.40 | 11.42 | 46,374 | -0.24(-2.06%) |
Mar 02, 2006 | 11.30 | 11.79 | 11.30 | 11.66 | 79,209 | +0.16(+1.39%) |
Mar 01, 2006 | 11.57 | 11.57 | 11.14 | 11.50 | 324,535 | -0.06(-0.52%) |
Feb 28, 2006 | 11.83 | 11.89 | 11.50 | 11.56 | 277,298 | -0.27(-2.28%) |
Feb 27, 2006 | 11.97 | 11.97 | 11.83 | 11.83 | 92,800 | -0.17(-1.42%) |
Feb 24, 2006 | 11.67 | 12.00 | 11.66 | 12.00 | 167,717 | +0.33(+2.83%) |
Feb 23, 2006 | 11.67 | 11.75 | 11.35 | 11.67 | 326,435 | -0.04(-0.34%) |
Feb 22, 2006 | 11.60 | 11.78 | 11.50 | 11.71 | 93,912 | +0.08(+0.69%) |
Feb 21, 2006 | 11.80 | 11.95 | 11.51 | 11.63 | 169,764 | -0.22(-1.86%) |
Feb 17, 2006 | 11.64 | 12.01 | 11.52 | 11.85 | 176,186 | +0.15(+1.28%) |
Feb 16, 2006 | 11.40 | 11.80 | 11.37 | 11.70 | 269,600 | +0.26(+2.27%) |
Feb 15, 2006 | 11.16 | 11.50 | 11.12 | 11.44 | 245,678 | +0.24(+2.14%) |
Feb 14, 2006 | 10.87 | 11.29 | 10.87 | 11.20 | 315,103 | +0.30(+2.75%) |
Feb 13, 2006 | 11.31 | 11.31 | 10.73 | 10.90 | 104,630 | -0.46(-4.05%) |
Feb 10, 2006 | 11.33 | 11.42 | 11.23 | 11.36 | 68,565 | +0.00(+0.00%) |
Feb 09, 2006 | 11.30 | 11.40 | 10.96 | 11.36 | 212,814 | +0.03(+0.26%) |
Feb 08, 2006 | 11.55 | 11.67 | 11.28 | 11.33 | 186,822 | -0.21(-1.82%) |
Feb 07, 2006 | 11.72 | 11.74 | 11.39 | 11.54 | 122,501 | -0.20(-1.70%) |
Feb 06, 2006 | 11.75 | 11.84 | 11.47 | 11.74 | 138,620 | -0.01(-0.09%) |
Feb 03, 2006 | 11.36 | 11.84 | 11.36 | 11.75 | 180,955 | +0.33(+2.89%) |
Feb 02, 2006 | 11.80 | 11.80 | 11.14 | 11.42 | 286,008 | -0.38(-3.22%) |
Feb 01, 2006 | 11.51 | 12.09 | 11.51 | 11.80 | 332,812 | +0.22(+1.90%) |
Jan 31, 2006 | 12.13 | 12.13 | 11.22 | 11.58 | 469,259 | -0.78(-6.31%) |
Jan 30, 2006 | 12.45 | 12.80 | 12.27 | 12.36 | 309,636 | -0.14(-1.12%) |
Jan 27, 2006 | 11.98 | 12.75 | 11.98 | 12.50 | 197,002 | +0.49(+4.08%) |
Jan 26, 2006 | 11.85 | 12.23 | 11.85 | 12.01 | 190,481 | +0.12(+1.01%) |
Jan 25, 2006 | 11.90 | 12.01 | 11.68 | 11.89 | 122,128 | +0.04(+0.34%) |
Jan 24, 2006 | 11.98 | 12.07 | 11.65 | 11.85 | 69,659 | -0.16(-1.33%) |
Jan 23, 2006 | 12.00 | 12.09 | 11.94 | 12.01 | 75,173 | +0.01(+0.08%) |
Jan 20, 2006 | 11.71 | 12.07 | 11.55 | 12.00 | 234,817 | +0.34(+2.92%) |
Jan 19, 2006 | 11.31 | 11.86 | 11.17 | 11.66 | 234,475 | +0.36(+3.14%) |
Jan 18, 2006 | 11.36 | 11.37 | 11.05 | 11.30 | 107,579 | -0.04(-0.31%) |
Jan 17, 2006 | 11.17 | 11.42 | 11.17 | 11.34 | 108,793 | +0.05(+0.44%) |
Jan 13, 2006 | 11.59 | 11.66 | 10.93 | 11.29 | 250,183 | -0.33(-2.84%) |
Jan 12, 2006 | 11.86 | 11.86 | 11.60 | 11.62 | 57,600 | -0.17(-1.44%) |
Jan 11, 2006 | 11.76 | 11.95 | 11.61 | 11.79 | 216,405 | -0.01(-0.08%) |
Jan 10, 2006 | 12.35 | 12.36 | 11.73 | 11.80 | 218,075 | -0.55(-4.45%) |
Jan 09, 2006 | 12.20 | 12.35 | 12.07 | 12.35 | 90,988 | +0.06(+0.49%) |
Jan 06, 2006 | 11.94 | 12.32 | 11.94 | 12.29 | 83,595 | +0.31(+2.59%) |
Jan 05, 2006 | 12.15 | 12.33 | 11.83 | 11.98 | 91,876 | -0.30(-2.44%) |
Jan 04, 2006 | 11.98 | 12.49 | 11.92 | 12.28 | 235,274 | +0.22(+1.82%) |