Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.14 | 11.36 | 11.14 | 11.33 | 174,423 | +0.19(+1.67%) |
Mar 30, 2006 | 11.42 | 11.46 | 11.09 | 11.14 | 227,632 | -0.21(-1.84%) |
Mar 29, 2006 | 11.32 | 11.55 | 11.22 | 11.35 | 227,159 | +0.02(+0.22%) |
Mar 28, 2006 | 11.23 | 11.50 | 11.15 | 11.33 | 263,385 | +0.06(+0.53%) |
Mar 27, 2006 | 11.43 | 11.43 | 11.18 | 11.27 | 225,194 | -0.12(-1.09%) |
Mar 24, 2006 | 11.18 | 11.43 | 11.15 | 11.39 | 171,124 | +0.21(+1.91%) |
Mar 23, 2006 | 11.26 | 11.31 | 10.96 | 11.18 | 401,328 | -0.16(-1.42%) |
Mar 22, 2006 | 10.89 | 11.43 | 10.89 | 11.34 | 236,773 | +0.42(+3.80%) |
Mar 21, 2006 | 11.06 | 11.14 | 10.90 | 10.92 | 291,064 | -0.12(-1.08%) |
Mar 20, 2006 | 10.99 | 11.18 | 10.94 | 11.04 | 192,291 | +0.07(+0.61%) |
Mar 17, 2006 | 11.01 | 11.02 | 10.92 | 10.98 | 405,136 | +0.02(+0.23%) |
Mar 16, 2006 | 11.12 | 11.24 | 10.93 | 10.95 | 211,317 | -0.13(-1.14%) |
Mar 15, 2006 | 10.87 | 11.13 | 10.87 | 11.08 | 302,068 | +0.28(+2.58%) |
Mar 14, 2006 | 10.57 | 10.81 | 10.51 | 10.80 | 188,030 | +0.23(+2.16%) |
Mar 13, 2006 | 10.69 | 10.75 | 10.54 | 10.57 | 248,050 | -0.05(-0.47%) |
Mar 10, 2006 | 10.30 | 10.70 | 10.24 | 10.62 | 252,227 | +0.28(+2.69%) |
Mar 09, 2006 | 10.13 | 10.44 | 10.13 | 10.34 | 266,976 | +0.20(+2.01%) |
Mar 08, 2006 | 10.26 | 10.31 | 10.09 | 10.14 | 243,864 | -0.16(-1.57%) |
Mar 07, 2006 | 10.25 | 10.38 | 10.17 | 10.30 | 348,217 | +0.03(+0.27%) |
Mar 06, 2006 | 10.40 | 10.48 | 10.12 | 10.27 | 315,771 | -0.08(-0.79%) |
Mar 03, 2006 | 10.34 | 10.48 | 10.33 | 10.35 | 608,326 | -0.02(-0.22%) |
Mar 02, 2006 | 10.47 | 10.50 | 10.32 | 10.38 | 397,584 | -0.09(-0.88%) |
Mar 01, 2006 | 10.46 | 10.80 | 10.35 | 10.47 | 456,974 | +0.10(+1.01%) |
Feb 28, 2006 | 10.63 | 10.65 | 10.26 | 10.36 | 568,067 | -0.27(-2.53%) |
Feb 27, 2006 | 10.62 | 10.74 | 10.58 | 10.63 | 508,214 | +0.02(+0.16%) |
Feb 24, 2006 | 10.71 | 10.75 | 10.54 | 10.62 | 579,980 | -0.14(-1.32%) |
Feb 23, 2006 | 10.93 | 10.93 | 10.72 | 10.76 | 500,931 | -0.14(-1.32%) |
Feb 22, 2006 | 11.11 | 11.14 | 10.83 | 10.90 | 512,967 | -0.18(-1.59%) |
Feb 21, 2006 | 11.20 | 11.21 | 11.05 | 11.08 | 478,978 | -0.08(-0.73%) |
Feb 17, 2006 | 11.17 | 11.18 | 11.05 | 11.16 | 402,229 | +0.01(+0.11%) |
Feb 16, 2006 | 10.86 | 11.17 | 10.82 | 11.15 | 436,733 | +0.40(+3.72%) |
Feb 15, 2006 | 10.87 | 10.93 | 10.60 | 10.75 | 763,327 | -0.13(-1.23%) |
Feb 14, 2006 | 10.76 | 11.06 | 10.66 | 10.88 | 590,734 | +0.18(+1.65%) |
Feb 13, 2006 | 10.63 | 10.81 | 10.50 | 10.71 | 563,114 | +0.01(+0.12%) |
Feb 10, 2006 | 11.01 | 11.06 | 10.40 | 10.69 | 938,797 | -0.43(-3.91%) |
Feb 09, 2006 | 11.00 | 11.39 | 10.94 | 11.13 | 467,566 | +0.19(+1.77%) |
Feb 08, 2006 | 10.84 | 11.44 | 10.71 | 10.93 | 822,044 | +0.26(+2.40%) |
Feb 07, 2006 | 10.58 | 10.88 | 10.55 | 10.68 | 564,953 | +0.08(+0.80%) |
Feb 06, 2006 | 10.31 | 10.70 | 10.31 | 10.59 | 449,575 | +0.25(+2.38%) |
Feb 03, 2006 | 10.28 | 10.41 | 10.19 | 10.35 | 771,529 | +0.04(+0.43%) |
Feb 02, 2006 | 10.56 | 10.59 | 10.27 | 10.30 | 662,822 | +0.03(+0.34%) |
Feb 01, 2006 | 10.45 | 10.45 | 10.26 | 10.27 | 389,324 | -0.26(-2.46%) |
Jan 31, 2006 | 10.45 | 10.58 | 10.35 | 10.53 | 913,086 | +0.04(+0.36%) |
Jan 30, 2006 | 10.74 | 10.81 | 10.46 | 10.49 | 447,523 | -0.19(-1.82%) |
Jan 27, 2006 | 10.91 | 10.93 | 10.49 | 10.68 | 239,461 | -0.23(-2.10%) |
Jan 26, 2006 | 10.30 | 10.91 | 10.22 | 10.91 | 575,417 | +0.61(+5.94%) |
Jan 25, 2006 | 10.03 | 10.34 | 9.984 | 10.30 | 458,574 | +0.27(+2.73%) |
Jan 24, 2006 | 9.788 | 10.04 | 9.609 | 10.03 | 329,517 | +0.26(+2.70%) |
Jan 23, 2006 | 9.514 | 9.877 | 9.514 | 9.763 | 587,972 | +0.59(+6.45%) |
Jan 20, 2006 | 8.906 | 9.263 | 8.906 | 9.171 | 534,993 | +0.31(+3.48%) |
Jan 19, 2006 | 8.640 | 8.886 | 8.640 | 8.863 | 294,108 | +0.20(+2.32%) |
Jan 18, 2006 | 8.699 | 8.749 | 8.595 | 8.662 | 361,492 | -0.09(-1.08%) |
Jan 17, 2006 | 8.824 | 8.826 | 8.655 | 8.756 | 187,686 | -0.14(-1.54%) |
Jan 13, 2006 | 8.776 | 8.938 | 8.751 | 8.893 | 360,905 | +0.15(+1.71%) |
Jan 12, 2006 | 8.824 | 8.886 | 8.689 | 8.744 | 213,035 | -0.16(-1.81%) |
Jan 11, 2006 | 9.042 | 9.129 | 8.814 | 8.906 | 202,581 | -0.17(-1.86%) |
Jan 10, 2006 | 9.010 | 9.164 | 8.873 | 9.075 | 228,066 | -0.02(-0.19%) |
Jan 09, 2006 | 8.933 | 9.256 | 8.933 | 9.092 | 288,091 | +0.09(+1.02%) |
Jan 06, 2006 | 8.873 | 9.040 | 8.821 | 9.000 | 363,263 | +0.15(+1.68%) |
Jan 05, 2006 | 8.833 | 8.878 | 8.684 | 8.851 | 299,125 | -0.05(-0.59%) |
Jan 04, 2006 | 8.953 | 9.142 | 8.863 | 8.903 | 445,854 | -0.05(-0.56%) |