Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 10.79 | 10.98 | 10.66 | 10.98 | 104,913 | +0.18(+1.70%) |
Mar 30, 2006 | 10.86 | 10.86 | 10.75 | 10.79 | 35,715 | -0.07(-0.66%) |
Mar 29, 2006 | 10.75 | 10.86 | 10.68 | 10.86 | 48,438 | +0.09(+0.79%) |
Mar 28, 2006 | 10.84 | 10.86 | 10.64 | 10.78 | 61,608 | -0.07(-0.66%) |
Mar 27, 2006 | 10.64 | 10.97 | 10.56 | 10.85 | 110,270 | +0.14(+1.34%) |
Mar 24, 2006 | 10.73 | 10.84 | 10.59 | 10.71 | 76,787 | -0.02(-0.21%) |
Mar 23, 2006 | 10.59 | 10.73 | 10.48 | 10.73 | 129,021 | +0.14(+1.35%) |
Mar 22, 2006 | 10.48 | 10.62 | 10.46 | 10.59 | 84,153 | +0.08(+0.77%) |
Mar 21, 2006 | 10.53 | 10.63 | 10.46 | 10.51 | 93,305 | -0.06(-0.55%) |
Mar 20, 2006 | 10.56 | 10.56 | 10.42 | 10.56 | 95,091 | +0.02(+0.21%) |
Mar 17, 2006 | 10.34 | 10.60 | 10.28 | 10.54 | 251,345 | +0.20(+1.95%) |
Mar 16, 2006 | 10.30 | 10.38 | 10.22 | 10.34 | 61,162 | +0.01(+0.13%) |
Mar 15, 2006 | 10.39 | 10.41 | 10.30 | 10.33 | 76,564 | -0.00(-0.04%) |
Mar 14, 2006 | 10.38 | 10.39 | 10.30 | 10.33 | 60,939 | -0.05(-0.47%) |
Mar 13, 2006 | 10.26 | 10.42 | 10.21 | 10.38 | 78,350 | +0.21(+2.03%) |
Mar 10, 2006 | 9.950 | 10.17 | 9.896 | 10.17 | 30,804 | +0.22(+2.25%) |
Mar 09, 2006 | 9.793 | 9.968 | 9.766 | 9.950 | 62,055 | +0.16(+1.65%) |
Mar 08, 2006 | 9.529 | 9.811 | 9.520 | 9.789 | 64,956 | +0.24(+2.49%) |
Mar 07, 2006 | 9.793 | 9.798 | 9.453 | 9.551 | 55,135 | -0.30(-3.09%) |
Mar 06, 2006 | 10.27 | 10.27 | 9.811 | 9.856 | 59,376 | -0.41(-4.01%) |
Mar 03, 2006 | 10.43 | 10.43 | 10.21 | 10.27 | 47,099 | -0.16(-1.55%) |
Mar 02, 2006 | 10.39 | 10.43 | 10.24 | 10.43 | 96,430 | +0.00(+0.04%) |
Mar 01, 2006 | 10.10 | 10.46 | 10.10 | 10.42 | 91,743 | +0.36(+3.56%) |
Feb 28, 2006 | 10.42 | 10.26 | 10.07 | 10.07 | 103,350 | -0.35(-3.35%) |
Feb 27, 2006 | 10.41 | 10.51 | 10.41 | 10.42 | 72,100 | -0.01(-0.09%) |
Feb 24, 2006 | 10.35 | 10.46 | 10.22 | 10.42 | 144,200 | +0.04(+0.43%) |
Feb 23, 2006 | 10.38 | 10.43 | 10.35 | 10.38 | 82,814 | -0.06(-0.56%) |
Feb 22, 2006 | 10.39 | 10.54 | 10.37 | 10.44 | 383,938 | -0.10(-0.98%) |
Feb 21, 2006 | 10.81 | 10.81 | 10.51 | 10.54 | 103,350 | -0.10(-0.93%) |
Feb 17, 2006 | 10.89 | 10.89 | 10.55 | 10.64 | 211,612 | -0.22(-2.06%) |
Feb 16, 2006 | 10.93 | 11.17 | 10.64 | 10.86 | 393,983 | -0.09(-0.82%) |
Feb 15, 2006 | 10.35 | 10.95 | 10.35 | 10.95 | 244,872 | +0.59(+5.66%) |
Feb 14, 2006 | 10.07 | 10.39 | 10.06 | 10.37 | 261,167 | +0.30(+3.03%) |
Feb 13, 2006 | 9.856 | 10.06 | 9.766 | 10.06 | 218,309 | +0.32(+3.26%) |
Feb 10, 2006 | 9.632 | 9.887 | 9.520 | 9.744 | 567,648 | +0.04(+0.46%) |
Feb 09, 2006 | 9.990 | 9.990 | 9.677 | 9.699 | 136,610 | -0.34(-3.35%) |
Feb 08, 2006 | 9.502 | 10.08 | 9.444 | 10.04 | 94,421 | +0.52(+5.51%) |
Feb 07, 2006 | 9.677 | 9.699 | 9.497 | 9.511 | 59,822 | -0.12(-1.21%) |
Feb 06, 2006 | 9.636 | 9.744 | 9.533 | 9.627 | 51,563 | -0.01(-0.14%) |
Feb 03, 2006 | 9.668 | 9.726 | 9.636 | 9.641 | 12,723 | -0.03(-0.28%) |
Feb 02, 2006 | 9.981 | 10.04 | 9.668 | 9.668 | 60,715 | -0.31(-3.14%) |
Feb 01, 2006 | 9.565 | 10.01 | 9.565 | 9.981 | 75,225 | +0.39(+4.06%) |
Jan 31, 2006 | 9.251 | 9.677 | 9.206 | 9.591 | 88,171 | +0.36(+3.88%) |
Jan 30, 2006 | 9.287 | 9.426 | 9.184 | 9.233 | 61,385 | -0.05(-0.53%) |
Jan 27, 2006 | 9.072 | 9.412 | 9.049 | 9.282 | 88,618 | +0.18(+2.02%) |
Jan 26, 2006 | 9.206 | 9.206 | 9.031 | 9.099 | 85,716 | -0.04(-0.49%) |
Jan 25, 2006 | 9.161 | 9.399 | 9.134 | 9.143 | 54,019 | +0.00(+0.00%) |
Jan 24, 2006 | 9.206 | 9.229 | 9.117 | 9.143 | 74,778 | -0.04(-0.39%) |
Jan 23, 2006 | 9.139 | 9.296 | 9.094 | 9.179 | 60,046 | +0.09(+0.94%) |
Jan 20, 2006 | 9.184 | 9.278 | 8.978 | 9.094 | 97,323 | -0.01(-0.10%) |
Jan 19, 2006 | 9.273 | 9.273 | 9.067 | 9.103 | 62,947 | -0.19(-2.07%) |
Jan 18, 2006 | 9.143 | 9.632 | 9.143 | 9.296 | 156,477 | +0.15(+1.67%) |
Jan 17, 2006 | 9.027 | 9.148 | 8.942 | 9.143 | 45,760 | +0.14(+1.54%) |
Jan 13, 2006 | 8.870 | 9.072 | 8.812 | 9.005 | 55,581 | +0.10(+1.16%) |
Jan 12, 2006 | 9.363 | 9.363 | 8.902 | 8.902 | 98,663 | -0.50(-5.29%) |
Jan 11, 2006 | 9.780 | 9.780 | 9.229 | 9.399 | 96,430 | -0.38(-3.85%) |
Jan 10, 2006 | 9.408 | 9.780 | 9.372 | 9.775 | 66,296 | +0.32(+3.41%) |
Jan 09, 2006 | 8.893 | 9.488 | 8.879 | 9.453 | 170,093 | +0.56(+6.35%) |
Jan 06, 2006 | 8.736 | 8.915 | 8.692 | 8.888 | 52,679 | +0.17(+2.01%) |
Jan 05, 2006 | 8.557 | 8.713 | 8.521 | 8.713 | 81,475 | +0.15(+1.73%) |
Jan 04, 2006 | 8.557 | 8.596 | 8.512 | 8.566 | 53,572 | -0.04(-0.47%) |