Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 10.62 | 10.67 | 10.57 | 10.65 | 1,322,213 | -0.02(-0.20%) |
Mar 30, 2006 | 10.54 | 10.67 | 10.54 | 10.67 | 1,019,068 | +0.14(+1.31%) |
Mar 29, 2006 | 10.41 | 10.53 | 10.40 | 10.53 | 188,807 | +0.13(+1.28%) |
Mar 28, 2006 | 10.48 | 10.49 | 10.37 | 10.40 | 325,334 | -0.01(-0.10%) |
Mar 27, 2006 | 10.37 | 10.45 | 10.37 | 10.41 | 239,581 | +0.03(+0.26%) |
Mar 24, 2006 | 10.37 | 10.41 | 10.34 | 10.38 | 318,940 | -0.03(-0.25%) |
Mar 23, 2006 | 10.49 | 10.49 | 10.40 | 10.41 | 225,665 | -0.04(-0.36%) |
Mar 22, 2006 | 10.40 | 10.47 | 10.40 | 10.44 | 645,592 | +0.07(+0.72%) |
Mar 21, 2006 | 10.40 | 10.45 | 10.34 | 10.37 | 878,403 | -0.05(-0.51%) |
Mar 20, 2006 | 10.49 | 10.50 | 10.42 | 10.42 | 293,365 | -0.08(-0.76%) |
Mar 17, 2006 | 10.55 | 10.55 | 10.48 | 10.50 | 329,283 | -0.11(-1.00%) |
Mar 16, 2006 | 10.67 | 10.67 | 10.59 | 10.61 | 228,674 | -0.02(-0.15%) |
Mar 15, 2006 | 10.65 | 10.65 | 10.56 | 10.62 | 254,062 | +0.06(+0.55%) |
Mar 14, 2006 | 10.50 | 10.58 | 10.42 | 10.57 | 875,207 | +0.05(+0.46%) |
Mar 13, 2006 | 10.53 | 10.53 | 10.48 | 10.52 | 622,461 | +0.16(+1.59%) |
Mar 10, 2006 | 10.40 | 10.40 | 10.32 | 10.35 | 1,231,006 | -0.03(-0.26%) |
Mar 09, 2006 | 10.50 | 10.50 | 10.37 | 10.38 | 680,758 | +0.07(+0.67%) |
Mar 08, 2006 | 10.28 | 10.34 | 10.24 | 10.31 | 864,299 | -0.03(-0.26%) |
Mar 07, 2006 | 10.39 | 10.39 | 10.31 | 10.34 | 1,628,366 | -0.12(-1.12%) |
Mar 06, 2006 | 10.56 | 10.60 | 10.42 | 10.45 | 283,586 | -0.10(-0.96%) |
Mar 03, 2006 | 10.59 | 10.59 | 10.48 | 10.56 | 258,199 | -0.03(-0.30%) |
Mar 02, 2006 | 10.59 | 10.61 | 10.50 | 10.59 | 384,572 | +0.08(+0.76%) |
Mar 01, 2006 | 10.50 | 10.51 | 10.43 | 10.51 | 342,823 | -0.05(-0.50%) |
Feb 28, 2006 | 10.55 | 10.59 | 10.50 | 10.56 | 347,901 | +0.01(+0.10%) |
Feb 27, 2006 | 10.58 | 10.58 | 10.50 | 10.55 | 523,544 | +0.04(+0.35%) |
Feb 24, 2006 | 10.45 | 10.53 | 10.45 | 10.51 | 490,258 | +0.04(+0.41%) |
Feb 23, 2006 | 10.54 | 10.54 | 10.45 | 10.47 | 430,269 | +0.01(+0.05%) |
Feb 22, 2006 | 10.44 | 10.49 | 10.39 | 10.46 | 259,703 | +0.03(+0.31%) |
Feb 21, 2006 | 10.47 | 10.48 | 10.39 | 10.43 | 456,032 | +0.18(+1.71%) |
Feb 17, 2006 | 10.20 | 10.28 | 10.16 | 10.26 | 383,819 | -0.04(-0.36%) |
Feb 16, 2006 | 10.22 | 10.31 | 10.20 | 10.29 | 569,429 | +0.02(+0.21%) |
Feb 15, 2006 | 10.37 | 10.41 | 10.24 | 10.27 | 497,404 | -0.15(-1.43%) |
Feb 14, 2006 | 10.34 | 10.45 | 10.28 | 10.42 | 618,136 | +0.21(+2.08%) |
Feb 13, 2006 | 10.23 | 10.30 | 10.19 | 10.21 | 542,914 | -0.14(-1.39%) |
Feb 10, 2006 | 10.45 | 10.45 | 10.26 | 10.35 | 902,098 | -0.02(-0.21%) |
Feb 09, 2006 | 10.37 | 10.48 | 10.37 | 10.37 | 654,806 | +0.03(+0.31%) |
Feb 08, 2006 | 10.24 | 10.34 | 10.22 | 10.34 | 648,036 | -0.04(-0.41%) |
Feb 07, 2006 | 10.53 | 10.53 | 10.38 | 10.39 | 574,695 | -0.16(-1.56%) |
Feb 06, 2006 | 10.57 | 10.57 | 10.50 | 10.55 | 443,809 | +0.02(+0.20%) |
Feb 03, 2006 | 10.54 | 10.56 | 10.43 | 10.53 | 611,178 | -0.08(-0.75%) |
Feb 02, 2006 | 10.74 | 10.74 | 10.61 | 10.61 | 823,868 | -0.19(-1.72%) |
Feb 01, 2006 | 10.83 | 10.84 | 10.74 | 10.79 | 393,222 | -0.05(-0.49%) |
Jan 31, 2006 | 10.82 | 10.85 | 10.75 | 10.85 | 413,720 | +0.12(+1.14%) |
Jan 30, 2006 | 10.75 | 10.75 | 10.68 | 10.73 | 635,249 | -0.03(-0.25%) |
Jan 27, 2006 | 10.74 | 10.77 | 10.67 | 10.75 | 747,893 | +0.05(+0.45%) |
Jan 26, 2006 | 10.61 | 10.73 | 10.59 | 10.70 | 717,993 | +0.13(+1.26%) |
Jan 25, 2006 | 10.53 | 10.62 | 10.53 | 10.57 | 599,142 | +0.12(+1.17%) |
Jan 24, 2006 | 10.42 | 10.46 | 10.38 | 10.45 | 506,431 | +0.00(+0.00%) |
Jan 23, 2006 | 10.43 | 10.45 | 10.37 | 10.45 | 447,946 | +0.10(+0.98%) |
Jan 20, 2006 | 10.49 | 10.49 | 10.30 | 10.35 | 340,943 | -0.09(-0.82%) |
Jan 19, 2006 | 10.37 | 10.45 | 10.34 | 10.43 | 575,635 | +0.12(+1.19%) |
Jan 18, 2006 | 10.29 | 10.32 | 10.20 | 10.31 | 753,723 | -0.17(-1.62%) |
Jan 17, 2006 | 10.51 | 10.51 | 10.43 | 10.48 | 1,090,529 | +0.01(+0.05%) |
Jan 13, 2006 | 10.44 | 10.50 | 10.39 | 10.48 | 532,195 | +0.12(+1.18%) |
Jan 12, 2006 | 10.47 | 10.47 | 10.35 | 10.35 | 468,632 | -0.11(-1.02%) |
Jan 11, 2006 | 10.50 | 10.52 | 10.46 | 10.46 | 1,283,850 | +0.07(+0.72%) |
Jan 10, 2006 | 10.42 | 10.42 | 10.33 | 10.39 | 494,019 | -0.06(-0.61%) |
Jan 09, 2006 | 10.48 | 10.53 | 10.43 | 10.45 | 418,421 | +0.00(+0.00%) |
Jan 06, 2006 | 10.40 | 10.46 | 10.36 | 10.45 | 909,432 | +0.11(+1.08%) |
Jan 05, 2006 | 10.34 | 10.38 | 10.32 | 10.34 | 341,507 | -0.02(-0.15%) |
Jan 04, 2006 | 10.33 | 10.40 | 10.27 | 10.35 | 545,923 | +0.15(+1.46%) |