Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 10.57 | 10.86 | 10.57 | 10.86 | 151,082 | +0.23(+2.16%) |
Mar 30, 2006 | 10.50 | 10.63 | 10.45 | 10.63 | 73,604 | +0.02(+0.15%) |
Mar 29, 2006 | 10.45 | 10.63 | 10.41 | 10.61 | 220,813 | +0.17(+1.65%) |
Mar 28, 2006 | 10.45 | 10.45 | 10.31 | 10.44 | 98,139 | -0.00(-0.02%) |
Mar 27, 2006 | 10.38 | 10.45 | 10.38 | 10.45 | 46,487 | +0.01(+0.07%) |
Mar 24, 2006 | 10.20 | 10.44 | 10.20 | 10.44 | 49,069 | +0.17(+1.65%) |
Mar 23, 2006 | 10.37 | 10.37 | 10.23 | 10.27 | 12,913 | -0.10(-0.94%) |
Mar 22, 2006 | 10.25 | 10.37 | 10.12 | 10.37 | 64,565 | +0.11(+1.11%) |
Mar 21, 2006 | 10.25 | 10.43 | 10.24 | 10.25 | 52,943 | -0.20(-1.89%) |
Mar 20, 2006 | 10.35 | 10.45 | 10.32 | 10.45 | 143,334 | +0.02(+0.22%) |
Mar 17, 2006 | 10.45 | 10.45 | 10.38 | 10.43 | 556,552 | -0.01(-0.13%) |
Mar 16, 2006 | 10.44 | 10.44 | 10.41 | 10.44 | 77,478 | +0.00(+0.00%) |
Mar 15, 2006 | 10.34 | 10.44 | 10.34 | 10.44 | 254,387 | +0.04(+0.42%) |
Mar 14, 2006 | 10.38 | 10.40 | 10.22 | 10.40 | 235,017 | +0.10(+0.95%) |
Mar 13, 2006 | 10.37 | 10.38 | 10.20 | 10.30 | 237,600 | +0.02(+0.16%) |
Mar 10, 2006 | 10.18 | 10.32 | 10.13 | 10.28 | 42,613 | +0.00(+0.04%) |
Mar 09, 2006 | 10.12 | 10.34 | 10.12 | 10.28 | 98,139 | +0.05(+0.45%) |
Mar 08, 2006 | 10.27 | 10.32 | 10.16 | 10.23 | 42,613 | -0.09(-0.88%) |
Mar 07, 2006 | 10.09 | 10.40 | 9.934 | 10.32 | 114,926 | +0.20(+2.02%) |
Mar 06, 2006 | 10.19 | 10.26 | 10.05 | 10.12 | 56,817 | -0.25(-2.38%) |
Mar 03, 2006 | 10.30 | 10.40 | 10.25 | 10.36 | 76,187 | -0.06(-0.60%) |
Mar 02, 2006 | 10.44 | 10.44 | 10.28 | 10.43 | 64,565 | +0.01(+0.07%) |
Mar 01, 2006 | 10.18 | 10.44 | 10.10 | 10.42 | 191,113 | +0.24(+2.40%) |
Feb 28, 2006 | 10.19 | 10.29 | 10.05 | 10.18 | 131,713 | -0.07(-0.66%) |
Feb 27, 2006 | 10.15 | 10.25 | 10.12 | 10.24 | 51,652 | -0.02(-0.18%) |
Feb 24, 2006 | 10.03 | 10.29 | 10.03 | 10.26 | 94,265 | +0.05(+0.52%) |
Feb 23, 2006 | 10.09 | 10.23 | 10.09 | 10.21 | 90,391 | +0.04(+0.43%) |
Feb 22, 2006 | 10.08 | 10.28 | 10.08 | 10.16 | 60,691 | +0.03(+0.32%) |
Feb 21, 2006 | 10.35 | 10.41 | 10.11 | 10.13 | 69,730 | -0.22(-2.13%) |
Feb 17, 2006 | 10.42 | 10.43 | 10.30 | 10.35 | 102,013 | +0.01(+0.09%) |
Feb 16, 2006 | 10.09 | 10.45 | 10.05 | 10.34 | 102,013 | -0.03(-0.31%) |
Feb 15, 2006 | 10.16 | 10.38 | 10.13 | 10.38 | 55,526 | +0.12(+1.15%) |
Feb 14, 2006 | 10.05 | 10.26 | 9.892 | 10.26 | 30,991 | +0.16(+1.63%) |
Feb 13, 2006 | 10.31 | 10.33 | 10.03 | 10.09 | 45,195 | -0.19(-1.83%) |
Feb 10, 2006 | 10.08 | 10.28 | 10.06 | 10.28 | 29,700 | +0.06(+0.57%) |
Feb 09, 2006 | 10.20 | 10.28 | 10.15 | 10.22 | 69,730 | +0.00(+0.02%) |
Feb 08, 2006 | 10.34 | 10.34 | 10.17 | 10.22 | 54,234 | -0.05(-0.50%) |
Feb 07, 2006 | 10.30 | 10.30 | 10.22 | 10.27 | 38,739 | +0.05(+0.48%) |
Feb 06, 2006 | 10.18 | 10.27 | 10.17 | 10.22 | 15,495 | -0.06(-0.54%) |
Feb 03, 2006 | 10.10 | 10.33 | 10.10 | 10.28 | 11,621 | +0.05(+0.52%) |
Feb 02, 2006 | 10.09 | 10.29 | 10.09 | 10.22 | 123,965 | -0.00(-0.02%) |
Feb 01, 2006 | 10.34 | 10.34 | 10.21 | 10.23 | 189,821 | -0.03(-0.32%) |
Jan 31, 2006 | 10.19 | 10.34 | 10.13 | 10.26 | 99,430 | -0.02(-0.23%) |
Jan 30, 2006 | 10.18 | 10.30 | 10.18 | 10.28 | 42,613 | -0.05(-0.52%) |
Jan 27, 2006 | 10.18 | 10.34 | 10.14 | 10.34 | 125,256 | +0.00(+0.00%) |
Jan 26, 2006 | 10.22 | 10.34 | 10.20 | 10.34 | 68,439 | +0.22(+2.14%) |
Jan 25, 2006 | 9.795 | 10.16 | 9.795 | 10.12 | 117,508 | -0.04(-0.37%) |
Jan 24, 2006 | 9.823 | 10.18 | 9.823 | 10.16 | 125,256 | +0.19(+1.91%) |
Jan 23, 2006 | 9.765 | 9.969 | 9.765 | 9.967 | 64,565 | +0.21(+2.17%) |
Jan 20, 2006 | 9.732 | 9.934 | 9.732 | 9.755 | 147,208 | -0.13(-1.29%) |
Jan 19, 2006 | 9.674 | 9.997 | 9.674 | 9.883 | 107,178 | +0.15(+1.58%) |
Jan 18, 2006 | 9.711 | 9.790 | 9.688 | 9.730 | 47,778 | +0.09(+0.92%) |
Jan 17, 2006 | 9.325 | 9.683 | 9.325 | 9.641 | 19,369 | +0.20(+2.09%) |
Jan 13, 2006 | 9.325 | 9.444 | 9.316 | 9.444 | 19,369 | +0.03(+0.37%) |
Jan 12, 2006 | 9.400 | 9.495 | 9.400 | 9.409 | 11,621 | -0.08(-0.88%) |
Jan 11, 2006 | 9.497 | 9.562 | 9.435 | 9.493 | 92,974 | -0.08(-0.80%) |
Jan 10, 2006 | 9.388 | 9.569 | 9.388 | 9.569 | 32,282 | +0.12(+1.30%) |
Jan 09, 2006 | 9.372 | 9.474 | 9.363 | 9.446 | 118,800 | +0.00(+0.00%) |
Jan 06, 2006 | 9.328 | 9.467 | 9.244 | 9.446 | 85,226 | +0.10(+1.02%) |
Jan 05, 2006 | 9.546 | 9.546 | 9.323 | 9.351 | 122,674 | -0.16(-1.69%) |
Jan 04, 2006 | 9.509 | 9.511 | 9.483 | 9.511 | 9,039 | -0.05(-0.56%) |