Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.31 | 11.46 | 11.18 | 11.46 | 42,635 | +0.08(+0.70%) |
Mar 30, 2006 | 11.35 | 11.38 | 11.25 | 11.38 | 13,681 | -0.04(-0.33%) |
Mar 29, 2006 | 11.24 | 11.42 | 11.11 | 11.42 | 56,907 | +0.30(+2.71%) |
Mar 28, 2006 | 11.29 | 11.29 | 11.09 | 11.11 | 14,669 | -0.23(-2.06%) |
Mar 27, 2006 | 11.39 | 11.39 | 11.13 | 11.35 | 18,696 | +0.02(+0.18%) |
Mar 24, 2006 | 11.28 | 11.33 | 11.25 | 11.33 | 7,389 | +0.10(+0.89%) |
Mar 23, 2006 | 11.38 | 11.47 | 11.14 | 11.23 | 34,437 | -0.03(-0.22%) |
Mar 22, 2006 | 11.22 | 11.29 | 11.03 | 11.25 | 18,653 | +0.17(+1.51%) |
Mar 21, 2006 | 11.42 | 11.67 | 11.03 | 11.09 | 25,598 | -0.41(-3.60%) |
Mar 20, 2006 | 11.47 | 11.64 | 11.34 | 11.50 | 18,424 | +0.03(+0.26%) |
Mar 17, 2006 | 11.69 | 11.69 | 11.45 | 11.47 | 180,517 | -0.16(-1.37%) |
Mar 16, 2006 | 11.60 | 11.70 | 11.56 | 11.63 | 44,771 | +0.05(+0.40%) |
Mar 15, 2006 | 11.46 | 11.58 | 11.23 | 11.58 | 54,561 | +0.20(+1.76%) |
Mar 14, 2006 | 11.19 | 11.38 | 11.19 | 11.38 | 22,011 | +0.26(+2.29%) |
Mar 13, 2006 | 11.29 | 11.44 | 11.10 | 11.13 | 28,004 | -0.01(-0.08%) |
Mar 10, 2006 | 10.85 | 11.14 | 10.85 | 11.14 | 35,752 | +0.28(+2.58%) |
Mar 09, 2006 | 10.96 | 11.20 | 10.85 | 10.86 | 13,710 | -0.20(-1.85%) |
Mar 08, 2006 | 11.05 | 11.23 | 11.04 | 11.06 | 17,618 | +0.02(+0.19%) |
Mar 07, 2006 | 11.24 | 11.40 | 11.04 | 11.04 | 17,338 | -0.35(-3.05%) |
Mar 06, 2006 | 11.60 | 11.62 | 11.20 | 11.39 | 10,713 | -0.13(-1.09%) |
Mar 03, 2006 | 11.51 | 11.69 | 11.49 | 11.51 | 17,974 | -0.15(-1.33%) |
Mar 02, 2006 | 11.67 | 11.70 | 11.44 | 11.67 | 23,735 | +0.03(+0.29%) |
Mar 01, 2006 | 11.31 | 11.63 | 11.21 | 11.63 | 40,841 | +0.42(+3.77%) |
Feb 28, 2006 | 11.51 | 11.41 | 11.11 | 11.21 | 10,744 | -0.30(-2.61%) |
Feb 27, 2006 | 11.30 | 11.55 | 11.21 | 11.51 | 10,752 | +0.16(+1.44%) |
Feb 24, 2006 | 11.27 | 11.35 | 11.11 | 11.35 | 19,203 | -0.03(-0.22%) |
Feb 23, 2006 | 11.38 | 11.56 | 11.13 | 11.37 | 39,543 | -0.10(-0.91%) |
Feb 22, 2006 | 11.28 | 11.49 | 11.14 | 11.48 | 20,330 | +0.32(+2.85%) |
Feb 21, 2006 | 11.46 | 11.46 | 11.02 | 11.16 | 15,881 | -0.23(-1.98%) |
Feb 17, 2006 | 11.53 | 11.58 | 11.36 | 11.39 | 16,860 | -0.11(-0.95%) |
Feb 16, 2006 | 11.38 | 11.49 | 11.14 | 11.49 | 8,131 | +0.13(+1.10%) |
Feb 15, 2006 | 11.11 | 11.37 | 10.91 | 11.37 | 19,246 | +0.31(+2.76%) |
Feb 14, 2006 | 10.87 | 11.13 | 10.78 | 11.06 | 25,046 | +0.29(+2.72%) |
Feb 13, 2006 | 10.87 | 11.04 | 10.77 | 10.77 | 39,985 | -0.20(-1.87%) |
Feb 10, 2006 | 10.93 | 11.00 | 10.93 | 10.98 | 4,302 | +0.02(+0.15%) |
Feb 09, 2006 | 11.11 | 11.12 | 10.88 | 10.96 | 2,087 | -0.01(-0.11%) |
Feb 08, 2006 | 10.99 | 11.04 | 10.91 | 10.97 | 2,869 | -0.03(-0.23%) |
Feb 07, 2006 | 11.06 | 11.23 | 10.95 | 11.00 | 41,561 | +0.00(+0.00%) |
Feb 06, 2006 | 10.87 | 11.00 | 10.87 | 11.00 | 8,334 | +0.13(+1.15%) |
Feb 03, 2006 | 10.93 | 11.05 | 10.82 | 10.87 | 14,585 | -0.18(-1.59%) |
Feb 02, 2006 | 11.37 | 11.37 | 10.92 | 11.05 | 65,890 | -0.46(-3.96%) |
Feb 01, 2006 | 11.23 | 11.58 | 11.14 | 11.50 | 47,184 | +0.16(+1.40%) |
Jan 31, 2006 | 11.19 | 11.37 | 11.19 | 11.34 | 24,606 | +0.09(+0.78%) |
Jan 30, 2006 | 11.31 | 11.36 | 11.19 | 11.26 | 11,096 | -0.14(-1.21%) |
Jan 27, 2006 | 11.30 | 11.45 | 11.17 | 11.39 | 16,393 | +0.00(+0.00%) |
Jan 26, 2006 | 11.29 | 11.39 | 11.14 | 11.39 | 16,384 | +0.23(+2.10%) |
Jan 25, 2006 | 11.45 | 11.45 | 11.16 | 11.16 | 15,408 | -0.26(-2.31%) |
Jan 24, 2006 | 11.28 | 11.42 | 11.16 | 11.42 | 21,556 | +0.15(+1.34%) |
Jan 23, 2006 | 11.02 | 11.27 | 11.02 | 11.27 | 17,388 | +0.19(+1.74%) |
Jan 20, 2006 | 11.30 | 11.30 | 11.08 | 11.08 | 29,831 | -0.16(-1.45%) |
Jan 19, 2006 | 11.15 | 11.24 | 11.04 | 11.24 | 19,703 | +0.21(+1.89%) |
Jan 18, 2006 | 10.98 | 11.11 | 10.94 | 11.04 | 18,703 | -0.01(-0.07%) |
Jan 17, 2006 | 11.20 | 11.24 | 11.00 | 11.04 | 24,809 | -0.30(-2.65%) |
Jan 13, 2006 | 11.10 | 11.34 | 11.10 | 11.34 | 39,282 | +0.21(+1.92%) |
Jan 12, 2006 | 11.09 | 11.23 | 11.09 | 11.13 | 14,348 | -0.03(-0.22%) |
Jan 11, 2006 | 11.26 | 11.29 | 11.12 | 11.16 | 29,116 | -0.20(-1.80%) |
Jan 10, 2006 | 11.11 | 11.36 | 11.11 | 11.36 | 16,556 | +0.13(+1.19%) |
Jan 09, 2006 | 11.16 | 11.34 | 11.07 | 11.23 | 24,333 | -0.03(-0.22%) |
Jan 06, 2006 | 11.28 | 11.34 | 11.21 | 11.25 | 17,567 | +0.11(+1.01%) |
Jan 05, 2006 | 11.21 | 11.29 | 11.08 | 11.14 | 24,811 | -0.15(-1.33%) |
Jan 04, 2006 | 11.00 | 11.29 | 10.99 | 11.29 | 21,944 | +0.21(+1.89%) |