Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 9.720 | 10.16 | 9.520 | 9.608 | 2,432,545 | -0.92(-8.74%) |
Mar 30, 2006 | 10.56 | 11.08 | 10.43 | 10.53 | 270,893 | +0.00(+0.00%) |
Mar 29, 2006 | 10.49 | 10.53 | 10.40 | 10.53 | 237,788 | +0.06(+0.61%) |
Mar 28, 2006 | 10.43 | 10.48 | 10.40 | 10.46 | 275,542 | -0.02(-0.15%) |
Mar 27, 2006 | 10.55 | 10.56 | 10.40 | 10.48 | 139,388 | -0.10(-0.91%) |
Mar 24, 2006 | 10.48 | 10.58 | 10.48 | 10.58 | 236,838 | +0.10(+0.92%) |
Mar 23, 2006 | 10.78 | 10.78 | 10.40 | 10.48 | 163,500 | -0.27(-2.53%) |
Mar 22, 2006 | 10.56 | 10.77 | 10.32 | 10.75 | 358,250 | +0.17(+1.59%) |
Mar 21, 2006 | 10.70 | 10.98 | 10.58 | 10.58 | 102,783 | -0.12(-1.12%) |
Mar 20, 2006 | 10.88 | 10.92 | 10.58 | 10.70 | 204,590 | -0.22(-1.98%) |
Mar 17, 2006 | 11.09 | 11.14 | 10.76 | 10.92 | 358,290 | -0.14(-1.23%) |
Mar 16, 2006 | 11.22 | 11.22 | 11.05 | 11.06 | 88,937 | -0.12(-1.07%) |
Mar 15, 2006 | 11.42 | 11.42 | 11.06 | 11.18 | 171,838 | -0.21(-1.83%) |
Mar 14, 2006 | 11.42 | 11.44 | 11.12 | 11.38 | 210,257 | -0.14(-1.18%) |
Mar 13, 2006 | 11.50 | 11.58 | 11.36 | 11.52 | 100,506 | +0.06(+0.49%) |
Mar 10, 2006 | 11.34 | 11.48 | 11.19 | 11.46 | 143,625 | +0.18(+1.56%) |
Mar 09, 2006 | 11.19 | 11.56 | 11.05 | 11.29 | 203,950 | +0.10(+0.86%) |
Mar 08, 2006 | 11.12 | 11.27 | 10.50 | 11.19 | 210,435 | +0.06(+0.58%) |
Mar 07, 2006 | 11.11 | 11.39 | 10.80 | 11.13 | 220,910 | -0.04(-0.36%) |
Mar 06, 2006 | 11.28 | 11.44 | 11.07 | 11.17 | 80,478 | -0.20(-1.76%) |
Mar 03, 2006 | 11.36 | 11.62 | 11.14 | 11.37 | 144,961 | -0.04(-0.35%) |
Mar 02, 2006 | 11.55 | 11.66 | 11.20 | 11.41 | 259,185 | -0.12(-1.04%) |
Mar 01, 2006 | 10.62 | 11.54 | 10.27 | 11.53 | 678,771 | +0.13(+1.12%) |
Feb 28, 2006 | 11.76 | 11.87 | 11.36 | 11.40 | 195,373 | -0.36(-3.06%) |
Feb 27, 2006 | 11.94 | 11.95 | 11.73 | 11.76 | 124,560 | -0.18(-1.47%) |
Feb 24, 2006 | 11.78 | 11.95 | 11.61 | 11.94 | 134,013 | +0.06(+0.47%) |
Feb 23, 2006 | 11.70 | 12.00 | 11.54 | 11.88 | 172,007 | +0.18(+1.57%) |
Feb 22, 2006 | 11.58 | 11.79 | 11.54 | 11.70 | 150,665 | +0.16(+1.39%) |
Feb 21, 2006 | 11.90 | 11.98 | 11.45 | 11.54 | 110,070 | -0.38(-3.22%) |
Feb 17, 2006 | 11.92 | 12.00 | 11.68 | 11.92 | 128,927 | +0.03(+0.27%) |
Feb 16, 2006 | 11.77 | 11.90 | 11.76 | 11.89 | 49,250 | +0.10(+0.88%) |
Feb 15, 2006 | 11.62 | 11.78 | 11.45 | 11.78 | 65,007 | +0.20(+1.73%) |
Feb 14, 2006 | 11.38 | 11.69 | 11.15 | 11.58 | 96,293 | +0.17(+1.47%) |
Feb 13, 2006 | 11.34 | 11.50 | 11.30 | 11.42 | 125,367 | -0.01(-0.07%) |
Feb 10, 2006 | 11.33 | 11.51 | 11.11 | 11.42 | 160,680 | +0.05(+0.42%) |
Feb 09, 2006 | 11.34 | 11.51 | 11.29 | 11.38 | 134,627 | +0.01(+0.07%) |
Feb 08, 2006 | 11.49 | 11.50 | 11.27 | 11.37 | 90,506 | -0.12(-1.04%) |
Feb 07, 2006 | 11.38 | 11.50 | 11.34 | 11.49 | 89,645 | +0.06(+0.49%) |
Feb 06, 2006 | 11.36 | 11.43 | 11.06 | 11.43 | 95,752 | +0.10(+0.92%) |
Feb 03, 2006 | 11.34 | 11.36 | 11.18 | 11.33 | 60,635 | -0.01(-0.07%) |
Feb 02, 2006 | 11.29 | 11.34 | 11.17 | 11.34 | 91,996 | +0.00(+0.00%) |
Feb 01, 2006 | 11.22 | 11.37 | 11.06 | 11.34 | 153,130 | +0.05(+0.43%) |
Jan 31, 2006 | 11.49 | 11.49 | 11.12 | 11.29 | 197,423 | -0.14(-1.26%) |
Jan 30, 2006 | 11.50 | 11.50 | 11.30 | 11.43 | 90,998 | -0.02(-0.14%) |
Jan 27, 2006 | 10.99 | 11.45 | 10.89 | 11.45 | 202,196 | +0.46(+4.15%) |
Jan 26, 2006 | 10.62 | 10.99 | 10.20 | 10.99 | 153,182 | +0.36(+3.39%) |
Jan 25, 2006 | 10.79 | 11.03 | 10.52 | 10.63 | 188,817 | -0.13(-1.19%) |
Jan 24, 2006 | 10.44 | 10.82 | 10.27 | 10.76 | 391,931 | +0.33(+3.14%) |
Jan 23, 2006 | 10.44 | 10.48 | 9.960 | 10.43 | 342,730 | +0.06(+0.62%) |
Jan 20, 2006 | 10.50 | 10.50 | 10.36 | 10.37 | 85,706 | -0.07(-0.69%) |
Jan 19, 2006 | 10.53 | 10.59 | 10.40 | 10.44 | 62,890 | -0.09(-0.84%) |
Jan 18, 2006 | 10.41 | 10.54 | 10.26 | 10.53 | 85,137 | +0.05(+0.46%) |
Jan 17, 2006 | 10.70 | 10.70 | 10.41 | 10.48 | 87,862 | -0.19(-1.80%) |
Jan 13, 2006 | 10.61 | 10.76 | 10.60 | 10.67 | 74,167 | +0.16(+1.52%) |
Jan 12, 2006 | 10.79 | 10.79 | 10.35 | 10.51 | 121,000 | -0.22(-2.09%) |
Jan 11, 2006 | 10.58 | 10.84 | 10.56 | 10.74 | 140,378 | +0.10(+0.90%) |
Jan 10, 2006 | 10.27 | 10.64 | 10.24 | 10.64 | 119,327 | +0.32(+3.10%) |
Jan 09, 2006 | 10.09 | 10.46 | 10.05 | 10.32 | 148,187 | +0.18(+1.82%) |
Jan 06, 2006 | 9.920 | 10.16 | 9.920 | 10.14 | 79,643 | +0.14(+1.36%) |
Jan 05, 2006 | 10.02 | 10.14 | 9.960 | 10.00 | 412,368 | -0.06(-0.64%) |
Jan 04, 2006 | 9.912 | 10.16 | 9.608 | 10.06 | 257,090 | +0.14(+1.45%) |