Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 10.43 | 10.48 | 10.38 | 10.45 | 1,347,052 | -0.02(-0.20%) |
Mar 30, 2006 | 10.35 | 10.47 | 10.35 | 10.47 | 1,038,212 | +0.14(+1.31%) |
Mar 29, 2006 | 10.21 | 10.33 | 10.20 | 10.33 | 192,353 | +0.13(+1.28%) |
Mar 28, 2006 | 10.29 | 10.29 | 10.18 | 10.20 | 331,446 | -0.01(-0.10%) |
Mar 27, 2006 | 10.18 | 10.26 | 10.18 | 10.21 | 244,082 | +0.03(+0.26%) |
Mar 24, 2006 | 10.18 | 10.21 | 10.15 | 10.19 | 324,932 | -0.03(-0.26%) |
Mar 23, 2006 | 10.29 | 10.29 | 10.20 | 10.21 | 229,905 | -0.04(-0.36%) |
Mar 22, 2006 | 10.20 | 10.28 | 10.20 | 10.25 | 657,720 | +0.07(+0.72%) |
Mar 21, 2006 | 10.21 | 10.26 | 10.15 | 10.18 | 894,905 | -0.05(-0.51%) |
Mar 20, 2006 | 10.30 | 10.31 | 10.23 | 10.23 | 298,876 | -0.08(-0.76%) |
Mar 17, 2006 | 10.36 | 10.36 | 10.28 | 10.31 | 335,469 | -0.10(-1.00%) |
Mar 16, 2006 | 10.48 | 10.48 | 10.40 | 10.41 | 232,970 | -0.02(-0.15%) |
Mar 15, 2006 | 10.45 | 10.45 | 10.37 | 10.43 | 258,834 | +0.06(+0.55%) |
Mar 14, 2006 | 10.30 | 10.38 | 10.23 | 10.37 | 891,648 | +0.05(+0.45%) |
Mar 13, 2006 | 10.34 | 10.34 | 10.29 | 10.32 | 634,154 | +0.16(+1.59%) |
Mar 10, 2006 | 10.20 | 10.21 | 10.13 | 10.16 | 1,254,132 | -0.03(-0.26%) |
Mar 09, 2006 | 10.31 | 10.31 | 10.18 | 10.19 | 693,546 | +0.07(+0.67%) |
Mar 08, 2006 | 10.09 | 10.15 | 10.05 | 10.12 | 880,536 | -0.03(-0.26%) |
Mar 07, 2006 | 10.20 | 10.20 | 10.12 | 10.15 | 1,658,956 | -0.11(-1.12%) |
Mar 06, 2006 | 10.37 | 10.41 | 10.23 | 10.26 | 288,914 | -0.10(-0.96%) |
Mar 03, 2006 | 10.39 | 10.40 | 10.28 | 10.36 | 263,049 | -0.03(-0.30%) |
Mar 02, 2006 | 10.39 | 10.41 | 10.31 | 10.39 | 391,796 | +0.08(+0.76%) |
Mar 01, 2006 | 10.31 | 10.31 | 10.24 | 10.31 | 349,264 | -0.05(-0.50%) |
Feb 28, 2006 | 10.36 | 10.40 | 10.31 | 10.37 | 354,436 | +0.01(+0.10%) |
Feb 27, 2006 | 10.38 | 10.39 | 10.31 | 10.36 | 533,379 | +0.04(+0.35%) |
Feb 24, 2006 | 10.26 | 10.33 | 10.26 | 10.32 | 499,468 | +0.04(+0.41%) |
Feb 23, 2006 | 10.35 | 10.35 | 10.26 | 10.28 | 438,352 | +0.01(+0.05%) |
Feb 22, 2006 | 10.25 | 10.29 | 10.20 | 10.27 | 264,582 | +0.03(+0.31%) |
Feb 21, 2006 | 10.28 | 10.28 | 10.19 | 10.24 | 464,599 | +0.17(+1.71%) |
Feb 17, 2006 | 10.02 | 10.09 | 9.975 | 10.07 | 391,030 | -0.04(-0.36%) |
Feb 16, 2006 | 10.03 | 10.12 | 10.01 | 10.11 | 580,127 | +0.02(+0.21%) |
Feb 15, 2006 | 10.18 | 10.21 | 10.05 | 10.08 | 506,749 | -0.15(-1.43%) |
Feb 14, 2006 | 10.15 | 10.26 | 10.09 | 10.23 | 629,748 | +0.21(+2.08%) |
Feb 13, 2006 | 10.04 | 10.12 | 10.01 | 10.02 | 553,113 | -0.14(-1.39%) |
Feb 10, 2006 | 10.26 | 10.26 | 10.07 | 10.16 | 919,045 | -0.02(-0.21%) |
Feb 09, 2006 | 10.18 | 10.28 | 10.18 | 10.18 | 667,107 | +0.03(+0.31%) |
Feb 08, 2006 | 10.05 | 10.15 | 10.03 | 10.15 | 660,210 | -0.04(-0.41%) |
Feb 07, 2006 | 10.33 | 10.33 | 10.19 | 10.19 | 585,491 | -0.16(-1.56%) |
Feb 06, 2006 | 10.38 | 10.38 | 10.30 | 10.36 | 452,146 | +0.02(+0.20%) |
Feb 03, 2006 | 10.35 | 10.36 | 10.24 | 10.33 | 622,659 | -0.08(-0.75%) |
Feb 02, 2006 | 10.54 | 10.54 | 10.41 | 10.41 | 839,345 | -0.18(-1.72%) |
Feb 01, 2006 | 10.63 | 10.64 | 10.54 | 10.60 | 400,609 | -0.05(-0.49%) |
Jan 31, 2006 | 10.62 | 10.65 | 10.55 | 10.65 | 421,492 | +0.12(+1.14%) |
Jan 30, 2006 | 10.55 | 10.55 | 10.48 | 10.53 | 647,182 | -0.03(-0.25%) |
Jan 27, 2006 | 10.54 | 10.57 | 10.47 | 10.55 | 761,943 | +0.05(+0.45%) |
Jan 26, 2006 | 10.42 | 10.53 | 10.40 | 10.51 | 731,481 | +0.13(+1.26%) |
Jan 25, 2006 | 10.34 | 10.43 | 10.34 | 10.38 | 610,397 | +0.12(+1.17%) |
Jan 24, 2006 | 10.23 | 10.27 | 10.19 | 10.26 | 515,945 | +0.00(+0.00%) |
Jan 23, 2006 | 10.24 | 10.26 | 10.18 | 10.26 | 456,361 | +0.10(+0.98%) |
Jan 20, 2006 | 10.29 | 10.29 | 10.11 | 10.16 | 347,348 | -0.08(-0.82%) |
Jan 19, 2006 | 10.18 | 10.26 | 10.15 | 10.24 | 586,449 | +0.12(+1.19%) |
Jan 18, 2006 | 10.11 | 10.13 | 10.01 | 10.12 | 767,882 | -0.17(-1.62%) |
Jan 17, 2006 | 10.31 | 10.31 | 10.24 | 10.29 | 1,111,016 | +0.01(+0.05%) |
Jan 13, 2006 | 10.25 | 10.30 | 10.20 | 10.28 | 542,192 | +0.12(+1.18%) |
Jan 12, 2006 | 10.28 | 10.28 | 10.16 | 10.16 | 477,436 | -0.10(-1.02%) |
Jan 11, 2006 | 10.30 | 10.33 | 10.27 | 10.27 | 1,307,968 | +0.07(+0.72%) |
Jan 10, 2006 | 10.23 | 10.23 | 10.14 | 10.19 | 503,300 | -0.06(-0.61%) |
Jan 09, 2006 | 10.28 | 10.33 | 10.24 | 10.26 | 426,282 | +0.00(+0.00%) |
Jan 06, 2006 | 10.20 | 10.27 | 10.17 | 10.26 | 926,517 | +0.11(+1.08%) |
Jan 05, 2006 | 10.15 | 10.19 | 10.13 | 10.15 | 347,922 | -0.02(-0.15%) |
Jan 04, 2006 | 10.14 | 10.21 | 10.08 | 10.16 | 556,178 | +0.15(+1.46%) |