Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 10.20 | 10.20 | 10.05 | 10.20 | 3,407 | -0.10(-0.97%) |
Mar 30, 2006 | 10.30 | 10.30 | 10.30 | 10.30 | 378 | +0.15(+1.48%) |
Mar 29, 2006 | 10.15 | 10.20 | 10.05 | 10.15 | 3,736 | -0.10(-0.98%) |
Mar 28, 2006 | 10.40 | 10.45 | 10.25 | 10.25 | 2,811 | -0.15(-1.44%) |
Mar 27, 2006 | 10.40 | 10.40 | 10.40 | 10.40 | 7,458 | +0.05(+0.48%) |
Mar 24, 2006 | 10.30 | 10.35 | 10.10 | 10.35 | 1,046 | +0.00(+0.00%) |
Mar 21, 2006 | 10.35 | 10.35 | 10.15 | 10.35 | 665 | +0.05(+0.49%) |
Mar 20, 2006 | 10.30 | 10.35 | 10.30 | 10.30 | 7,804 | +0.20(+1.98%) |
Mar 17, 2006 | 10.10 | 10.10 | 10.10 | 10.10 | 243 | -0.20(-1.94%) |
Mar 16, 2006 | 10.30 | 10.30 | 10.30 | 10.30 | 2,188 | +0.00(+0.00%) |
Mar 15, 2006 | 10.25 | 10.30 | 10.05 | 10.30 | 8,150 | +0.05(+0.49%) |
Mar 14, 2006 | 10.30 | 10.25 | 10.15 | 10.25 | 43,154 | -0.05(-0.49%) |
Mar 13, 2006 | 10.30 | 10.30 | 10.30 | 10.30 | 9,912 | +0.00(+0.00%) |
Mar 10, 2006 | 10.30 | 10.30 | 10.05 | 10.30 | 18,677 | +0.05(+0.49%) |
Mar 09, 2006 | 10.25 | 10.25 | 10.05 | 10.25 | 1,343 | +0.20(+1.99%) |
Mar 08, 2006 | 10.05 | 10.25 | 10.05 | 10.05 | 24,701 | -0.05(-0.50%) |
Mar 07, 2006 | 10.10 | 10.20 | 9.950 | 10.10 | 4,093 | -0.45(-4.27%) |
Mar 06, 2006 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 10.55 | 10.60 | 10.40 | 10.55 | 4,894 | -0.05(-0.47%) |
Mar 02, 2006 | 10.60 | 10.60 | 10.40 | 10.60 | 7,428 | +0.30(+2.91%) |
Mar 01, 2006 | 10.30 | 10.55 | 10.30 | 10.30 | 2,557 | -0.15(-1.44%) |
Feb 28, 2006 | 10.60 | 10.55 | 10.35 | 10.45 | 2,957 | -0.15(-1.42%) |
Feb 27, 2006 | 10.60 | 10.60 | 10.35 | 10.60 | 6,157 | +0.00(+0.00%) |
Feb 24, 2006 | 10.60 | 10.60 | 10.45 | 10.60 | 5,555 | +0.15(+1.44%) |
Feb 23, 2006 | 10.45 | 10.45 | 10.25 | 10.45 | 9,131 | +0.20(+1.95%) |
Feb 22, 2006 | 10.25 | 10.25 | 10.25 | 10.25 | 341 | +0.00(+0.00%) |
Feb 21, 2006 | 10.25 | 10.25 | 10.00 | 10.25 | 3,199 | +0.00(+0.00%) |
Feb 17, 2006 | 10.25 | 10.25 | 10.00 | 10.25 | 2,692 | +0.25(+2.50%) |
Feb 16, 2006 | 10.00 | 10.00 | 9.850 | 10.00 | 28,639 | +0.00(+0.00%) |
Feb 15, 2006 | 10.00 | 10.00 | 10.00 | 10.00 | 3,089 | -0.10(-0.99%) |
Feb 14, 2006 | 10.10 | 10.10 | 9.900 | 10.10 | 31,338 | +0.10(+1.00%) |
Feb 13, 2006 | 10.00 | 10.00 | 9.750 | 10.00 | 2,383 | -0.05(-0.50%) |
Feb 10, 2006 | 10.05 | 10.05 | 9.800 | 10.05 | 1,653 | -0.05(-0.50%) |
Feb 09, 2006 | 10.10 | 10.10 | 9.900 | 10.10 | 1,457 | +0.00(+0.00%) |
Feb 08, 2006 | 10.10 | 10.10 | 10.00 | 10.10 | 1,846 | -0.10(-0.98%) |
Feb 07, 2006 | 10.25 | 10.20 | 10.20 | 10.20 | 2,100 | -0.05(-0.49%) |
Feb 06, 2006 | 10.25 | 10.25 | 10.15 | 10.25 | 3,139 | +0.10(+0.99%) |
Feb 03, 2006 | 10.15 | 10.15 | 10.00 | 10.15 | 6,030 | -0.10(-0.98%) |
Feb 02, 2006 | 10.25 | 10.35 | 10.10 | 10.25 | 4,291 | +0.00(+0.00%) |
Feb 01, 2006 | 10.25 | 10.40 | 10.15 | 10.25 | 46,603 | -0.20(-1.91%) |
Jan 31, 2006 | 10.45 | 10.45 | 10.45 | 10.45 | 843 | +0.00(+0.00%) |
Jan 30, 2006 | 10.45 | 10.45 | 10.20 | 10.45 | 7,027 | +0.00(+0.00%) |
Jan 27, 2006 | 10.45 | 10.45 | 10.45 | 10.45 | 49,560 | +0.20(+1.95%) |
Jan 26, 2006 | 10.25 | 10.25 | 10.20 | 10.25 | 13,706 | +0.00(+0.00%) |
Jan 25, 2006 | 10.25 | 10.35 | 10.15 | 10.25 | 12,324 | -0.15(-1.44%) |
Jan 24, 2006 | 10.40 | 10.40 | 10.29 | 10.40 | 5,427 | +0.05(+0.48%) |
Jan 23, 2006 | 10.35 | 10.35 | 10.35 | 10.35 | 4,480 | -0.10(-0.96%) |
Jan 20, 2006 | 10.45 | 10.45 | 10.45 | 10.45 | 2,048 | -0.15(-1.42%) |
Jan 19, 2006 | 10.60 | 10.60 | 10.35 | 10.60 | 1,500 | +0.15(+1.44%) |
Jan 18, 2006 | 10.45 | 10.45 | 10.45 | 10.45 | 1,223 | -0.10(-0.95%) |
Jan 17, 2006 | 10.55 | 10.60 | 10.30 | 10.55 | 39,459 | +0.00(+0.00%) |
Jan 13, 2006 | 10.55 | 10.55 | 10.35 | 10.55 | 4,398 | -0.05(-0.47%) |
Jan 12, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.10(+0.95%) |
Jan 11, 2006 | 10.50 | 10.50 | 10.35 | 10.50 | 5,960 | +0.05(+0.48%) |
Jan 10, 2006 | 10.45 | 10.45 | 10.20 | 10.45 | 16,710 | +0.00(+0.00%) |
Jan 09, 2006 | 10.45 | 10.45 | 10.20 | 10.45 | 13,200 | +0.15(+1.46%) |
Jan 06, 2006 | 10.30 | 10.30 | 10.05 | 10.30 | 5,929 | +0.15(+1.48%) |
Jan 05, 2006 | 10.15 | 10.15 | 9.950 | 10.15 | 4,743 | +0.05(+0.50%) |
Jan 04, 2006 | 9.600 | 10.10 | 9.900 | 10.10 | 8,082 | +0.50(+5.21%) |