Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 10.93 | 11.00 | 10.88 | 11.00 | 162,100 | +0.05(+0.46%) |
Mar 30, 2006 | 10.94 | 11.00 | 10.80 | 10.95 | 113,400 | +0.02(+0.18%) |
Mar 29, 2006 | 10.78 | 11.00 | 10.78 | 10.93 | 179,100 | +0.14(+1.30%) |
Mar 28, 2006 | 10.89 | 11.00 | 10.76 | 10.79 | 186,000 | -0.08(-0.74%) |
Mar 27, 2006 | 10.82 | 10.90 | 10.72 | 10.87 | 147,100 | +0.05(+0.46%) |
Mar 24, 2006 | 10.78 | 10.88 | 10.75 | 10.82 | 152,000 | -0.06(-0.55%) |
Mar 23, 2006 | 10.92 | 11.00 | 10.76 | 10.88 | 228,300 | +0.06(+0.55%) |
Mar 22, 2006 | 10.92 | 10.93 | 10.72 | 10.82 | 449,700 | -0.05(-0.46%) |
Mar 21, 2006 | 10.95 | 11.00 | 10.75 | 10.87 | 1,802,900 | +0.64(+6.26%) |
Mar 20, 2006 | 10.31 | 10.36 | 10.15 | 10.23 | 203,000 | -0.03(-0.29%) |
Mar 17, 2006 | 10.25 | 10.41 | 10.15 | 10.26 | 321,100 | +0.03(+0.29%) |
Mar 16, 2006 | 10.19 | 10.23 | 10.10 | 10.23 | 158,500 | +0.09(+0.89%) |
Mar 15, 2006 | 9.990 | 10.15 | 9.920 | 10.14 | 146,100 | +0.15(+1.50%) |
Mar 14, 2006 | 9.940 | 10.00 | 9.900 | 9.990 | 152,600 | +0.05(+0.50%) |
Mar 13, 2006 | 9.950 | 9.970 | 9.900 | 9.940 | 81,100 | -0.01(-0.10%) |
Mar 10, 2006 | 9.890 | 9.960 | 9.860 | 9.950 | 60,800 | +0.05(+0.51%) |
Mar 09, 2006 | 9.940 | 9.970 | 9.900 | 9.900 | 82,300 | -0.02(-0.20%) |
Mar 08, 2006 | 9.910 | 9.980 | 9.870 | 9.920 | 118,800 | +0.02(+0.20%) |
Mar 07, 2006 | 9.920 | 9.950 | 9.880 | 9.900 | 115,200 | +0.00(+0.00%) |
Mar 06, 2006 | 9.900 | 9.960 | 9.850 | 9.900 | 94,600 | -0.03(-0.30%) |
Mar 03, 2006 | 9.900 | 9.980 | 9.800 | 9.930 | 199,800 | +0.03(+0.30%) |
Mar 02, 2006 | 9.900 | 9.990 | 9.780 | 9.900 | 165,500 | -0.06(-0.60%) |
Mar 01, 2006 | 9.900 | 10.00 | 9.900 | 9.960 | 93,300 | +0.05(+0.50%) |
Feb 28, 2006 | 9.970 | 10.00 | 9.780 | 9.910 | 134,600 | -0.06(-0.60%) |
Feb 27, 2006 | 9.900 | 10.00 | 9.870 | 9.970 | 155,300 | -0.03(-0.30%) |
Feb 24, 2006 | 9.830 | 10.00 | 9.700 | 10.00 | 122,600 | +0.07(+0.70%) |
Feb 23, 2006 | 9.570 | 9.950 | 9.520 | 9.930 | 223,200 | +0.32(+3.33%) |
Feb 22, 2006 | 9.650 | 9.700 | 9.560 | 9.610 | 272,700 | +0.01(+0.10%) |
Feb 21, 2006 | 9.720 | 9.720 | 9.490 | 9.600 | 138,100 | -0.10(-1.03%) |
Feb 17, 2006 | 9.750 | 9.790 | 8.750 | 9.700 | 115,500 | +0.00(+0.00%) |
Feb 16, 2006 | 9.720 | 9.730 | 9.600 | 9.700 | 133,600 | +0.01(+0.10%) |
Feb 15, 2006 | 9.690 | 9.750 | 9.590 | 9.690 | 98,500 | -0.02(-0.21%) |
Feb 14, 2006 | 9.730 | 9.740 | 9.560 | 9.710 | 120,800 | +0.01(+0.10%) |
Feb 13, 2006 | 9.660 | 9.750 | 9.560 | 9.700 | 113,600 | +0.05(+0.52%) |
Feb 10, 2006 | 9.520 | 9.670 | 9.510 | 9.650 | 62,000 | +0.06(+0.63%) |
Feb 09, 2006 | 9.680 | 9.730 | 9.530 | 9.590 | 113,000 | -0.01(-0.10%) |
Feb 08, 2006 | 9.450 | 9.800 | 9.450 | 9.600 | 143,900 | +0.13(+1.37%) |
Feb 07, 2006 | 9.500 | 9.550 | 9.430 | 9.470 | 104,500 | +0.01(+0.11%) |
Feb 06, 2006 | 9.570 | 9.570 | 9.380 | 9.460 | 84,700 | -0.04(-0.42%) |
Feb 03, 2006 | 9.500 | 9.600 | 9.400 | 9.500 | 123,800 | -0.04(-0.42%) |
Feb 02, 2006 | 9.350 | 9.660 | 9.310 | 9.540 | 272,300 | +0.09(+0.95%) |
Feb 01, 2006 | 8.690 | 9.490 | 8.680 | 9.450 | 1,757,500 | +0.75(+8.62%) |
Jan 31, 2006 | 8.800 | 8.830 | 8.450 | 8.700 | 84,800 | -0.06(-0.68%) |
Jan 30, 2006 | 8.900 | 8.900 | 8.670 | 8.760 | 104,900 | -0.14(-1.57%) |
Jan 27, 2006 | 8.910 | 9.000 | 8.860 | 8.900 | 57,400 | -0.01(-0.11%) |
Jan 26, 2006 | 8.700 | 9.030 | 8.680 | 8.910 | 161,500 | +0.23(+2.65%) |
Jan 25, 2006 | 8.590 | 8.700 | 8.400 | 8.680 | 90,000 | -0.01(-0.12%) |
Jan 24, 2006 | 8.700 | 8.740 | 8.650 | 8.690 | 84,900 | -0.06(-0.69%) |
Jan 23, 2006 | 8.710 | 8.750 | 8.610 | 8.750 | 114,100 | +0.07(+0.81%) |
Jan 20, 2006 | 8.900 | 8.900 | 8.620 | 8.680 | 255,600 | -0.07(-0.80%) |
Jan 19, 2006 | 8.850 | 8.890 | 8.700 | 8.750 | 124,400 | -0.07(-0.79%) |
Jan 18, 2006 | 8.870 | 8.960 | 8.810 | 8.820 | 87,000 | -0.08(-0.90%) |
Jan 17, 2006 | 9.000 | 9.000 | 8.750 | 8.900 | 47,700 | -0.10(-1.11%) |
Jan 13, 2006 | 8.970 | 9.000 | 8.880 | 9.000 | 47,800 | +0.08(+0.90%) |
Jan 12, 2006 | 8.900 | 9.000 | 8.840 | 8.920 | 55,100 | -0.02(-0.22%) |
Jan 11, 2006 | 9.040 | 9.040 | 8.850 | 8.940 | 63,900 | -0.10(-1.11%) |
Jan 10, 2006 | 9.200 | 9.200 | 8.970 | 9.040 | 267,500 | -0.16(-1.74%) |
Jan 09, 2006 | 9.100 | 9.230 | 9.030 | 9.200 | 297,900 | +0.07(+0.77%) |
Jan 06, 2006 | 9.150 | 9.200 | 9.030 | 9.130 | 118,600 | +0.05(+0.55%) |
Jan 05, 2006 | 9.000 | 9.200 | 8.920 | 9.080 | 438,200 | +0.06(+0.67%) |
Jan 04, 2006 | 8.850 | 9.150 | 8.760 | 9.020 | 103,100 | +0.11(+1.23%) |