Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 10.63 | 10.68 | 10.58 | 10.65 | 1,321,566 | -0.02(-0.20%) |
Mar 30, 2006 | 10.55 | 10.67 | 10.55 | 10.67 | 1,018,570 | +0.14(+1.31%) |
Mar 29, 2006 | 10.41 | 10.53 | 10.40 | 10.53 | 188,714 | +0.13(+1.28%) |
Mar 28, 2006 | 10.49 | 10.49 | 10.37 | 10.40 | 325,175 | -0.01(-0.10%) |
Mar 27, 2006 | 10.38 | 10.46 | 10.38 | 10.41 | 239,464 | +0.03(+0.26%) |
Mar 24, 2006 | 10.37 | 10.41 | 10.35 | 10.38 | 318,784 | -0.03(-0.26%) |
Mar 23, 2006 | 10.49 | 10.49 | 10.40 | 10.41 | 225,555 | -0.04(-0.36%) |
Mar 22, 2006 | 10.40 | 10.48 | 10.40 | 10.45 | 645,276 | +0.07(+0.72%) |
Mar 21, 2006 | 10.41 | 10.45 | 10.35 | 10.37 | 877,974 | -0.05(-0.51%) |
Mar 20, 2006 | 10.50 | 10.51 | 10.43 | 10.43 | 293,221 | -0.08(-0.76%) |
Mar 17, 2006 | 10.56 | 10.56 | 10.48 | 10.51 | 329,122 | -0.11(-1.00%) |
Mar 16, 2006 | 10.68 | 10.68 | 10.60 | 10.61 | 228,562 | -0.02(-0.15%) |
Mar 15, 2006 | 10.66 | 10.66 | 10.57 | 10.63 | 253,937 | +0.06(+0.55%) |
Mar 14, 2006 | 10.50 | 10.58 | 10.42 | 10.57 | 874,778 | +0.05(+0.45%) |
Mar 13, 2006 | 10.54 | 10.54 | 10.49 | 10.52 | 622,156 | +0.17(+1.59%) |
Mar 10, 2006 | 10.40 | 10.41 | 10.33 | 10.36 | 1,230,404 | -0.03(-0.26%) |
Mar 09, 2006 | 10.51 | 10.51 | 10.37 | 10.38 | 680,425 | +0.07(+0.67%) |
Mar 08, 2006 | 10.29 | 10.34 | 10.24 | 10.32 | 863,876 | -0.03(-0.26%) |
Mar 07, 2006 | 10.40 | 10.40 | 10.32 | 10.34 | 1,627,569 | -0.12(-1.12%) |
Mar 06, 2006 | 10.57 | 10.61 | 10.43 | 10.46 | 283,447 | -0.10(-0.96%) |
Mar 03, 2006 | 10.59 | 10.60 | 10.48 | 10.56 | 258,072 | -0.03(-0.30%) |
Mar 02, 2006 | 10.59 | 10.61 | 10.51 | 10.59 | 384,383 | +0.08(+0.76%) |
Mar 01, 2006 | 10.51 | 10.51 | 10.43 | 10.51 | 342,656 | -0.05(-0.50%) |
Feb 28, 2006 | 10.56 | 10.60 | 10.51 | 10.57 | 347,731 | +0.01(+0.10%) |
Feb 27, 2006 | 10.58 | 10.59 | 10.51 | 10.56 | 523,288 | +0.04(+0.35%) |
Feb 24, 2006 | 10.46 | 10.53 | 10.46 | 10.52 | 490,018 | +0.04(+0.41%) |
Feb 23, 2006 | 10.55 | 10.55 | 10.46 | 10.48 | 430,058 | +0.01(+0.05%) |
Feb 22, 2006 | 10.44 | 10.49 | 10.40 | 10.47 | 259,576 | +0.03(+0.31%) |
Feb 21, 2006 | 10.48 | 10.48 | 10.39 | 10.44 | 455,809 | +0.18(+1.71%) |
Feb 17, 2006 | 10.21 | 10.28 | 10.17 | 10.26 | 383,632 | -0.04(-0.36%) |
Feb 16, 2006 | 10.22 | 10.32 | 10.20 | 10.30 | 569,151 | +0.02(+0.21%) |
Feb 15, 2006 | 10.37 | 10.41 | 10.24 | 10.28 | 497,161 | -0.15(-1.43%) |
Feb 14, 2006 | 10.35 | 10.46 | 10.29 | 10.43 | 617,833 | +0.21(+2.08%) |
Feb 13, 2006 | 10.24 | 10.31 | 10.20 | 10.21 | 542,648 | -0.14(-1.39%) |
Feb 10, 2006 | 10.45 | 10.45 | 10.26 | 10.36 | 901,657 | -0.02(-0.21%) |
Feb 09, 2006 | 10.37 | 10.48 | 10.37 | 10.38 | 654,486 | +0.03(+0.31%) |
Feb 08, 2006 | 10.24 | 10.35 | 10.23 | 10.35 | 647,719 | -0.04(-0.41%) |
Feb 07, 2006 | 10.53 | 10.53 | 10.38 | 10.39 | 574,414 | -0.16(-1.56%) |
Feb 06, 2006 | 10.58 | 10.58 | 10.50 | 10.56 | 443,592 | +0.02(+0.20%) |
Feb 03, 2006 | 10.55 | 10.56 | 10.43 | 10.53 | 610,879 | -0.08(-0.75%) |
Feb 02, 2006 | 10.75 | 10.75 | 10.61 | 10.61 | 823,464 | -0.19(-1.72%) |
Feb 01, 2006 | 10.84 | 10.85 | 10.75 | 10.80 | 393,030 | -0.05(-0.49%) |
Jan 31, 2006 | 10.82 | 10.85 | 10.75 | 10.85 | 413,518 | +0.12(+1.14%) |
Jan 30, 2006 | 10.75 | 10.75 | 10.68 | 10.73 | 634,938 | -0.03(-0.25%) |
Jan 27, 2006 | 10.74 | 10.78 | 10.67 | 10.76 | 747,528 | +0.05(+0.45%) |
Jan 26, 2006 | 10.62 | 10.74 | 10.60 | 10.71 | 717,641 | +0.13(+1.26%) |
Jan 25, 2006 | 10.54 | 10.63 | 10.54 | 10.58 | 598,849 | +0.12(+1.17%) |
Jan 24, 2006 | 10.43 | 10.47 | 10.38 | 10.45 | 506,183 | +0.00(+0.00%) |
Jan 23, 2006 | 10.43 | 10.45 | 10.37 | 10.45 | 447,727 | +0.10(+0.98%) |
Jan 20, 2006 | 10.49 | 10.49 | 10.31 | 10.35 | 340,776 | -0.09(-0.82%) |
Jan 19, 2006 | 10.38 | 10.46 | 10.35 | 10.44 | 575,354 | +0.12(+1.19%) |
Jan 18, 2006 | 10.30 | 10.32 | 10.20 | 10.32 | 753,354 | -0.17(-1.62%) |
Jan 17, 2006 | 10.51 | 10.51 | 10.44 | 10.49 | 1,089,996 | +0.01(+0.05%) |
Jan 13, 2006 | 10.45 | 10.50 | 10.40 | 10.48 | 531,934 | +0.12(+1.18%) |
Jan 12, 2006 | 10.48 | 10.48 | 10.36 | 10.36 | 468,403 | -0.11(-1.02%) |
Jan 11, 2006 | 10.50 | 10.53 | 10.46 | 10.46 | 1,283,221 | +0.07(+0.72%) |
Jan 10, 2006 | 10.43 | 10.43 | 10.34 | 10.39 | 493,778 | -0.06(-0.61%) |
Jan 09, 2006 | 10.48 | 10.53 | 10.44 | 10.45 | 418,217 | +0.00(+0.00%) |
Jan 06, 2006 | 10.40 | 10.46 | 10.37 | 10.45 | 908,988 | +0.11(+1.08%) |
Jan 05, 2006 | 10.35 | 10.38 | 10.32 | 10.34 | 341,340 | -0.02(-0.15%) |
Jan 04, 2006 | 10.33 | 10.41 | 10.28 | 10.36 | 545,655 | +0.15(+1.46%) |