Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 10.80 | 10.80 | 10.65 | 10.65 | 446,767 | -0.10(-0.93%) |
Mar 30, 2006 | 10.73 | 10.86 | 10.72 | 10.75 | 518,957 | -0.01(-0.09%) |
Mar 29, 2006 | 10.42 | 10.81 | 10.42 | 10.76 | 323,200 | +0.25(+2.38%) |
Mar 28, 2006 | 10.61 | 10.73 | 10.50 | 10.51 | 268,700 | -0.19(-1.78%) |
Mar 27, 2006 | 10.75 | 10.80 | 10.55 | 10.70 | 350,153 | -0.10(-0.93%) |
Mar 24, 2006 | 10.65 | 10.88 | 10.62 | 10.80 | 179,566 | -0.02(-0.18%) |
Mar 21, 2006 | 10.72 | 10.99 | 10.72 | 10.82 | 294,894 | -0.03(-0.28%) |
Mar 20, 2006 | 11.00 | 11.09 | 10.80 | 10.85 | 374,600 | -0.15(-1.36%) |
Mar 17, 2006 | 10.77 | 11.03 | 10.77 | 11.00 | 1,266,682 | +0.15(+1.38%) |
Mar 16, 2006 | 10.93 | 10.98 | 10.80 | 10.85 | 660,414 | -0.05(-0.46%) |
Mar 15, 2006 | 10.79 | 10.92 | 10.72 | 10.90 | 814,396 | +0.15(+1.40%) |
Mar 14, 2006 | 10.46 | 10.83 | 10.46 | 10.75 | 308,430 | +0.20(+1.90%) |
Mar 13, 2006 | 10.71 | 10.77 | 10.47 | 10.55 | 1,427,379 | -0.20(-1.86%) |
Mar 10, 2006 | 10.42 | 10.79 | 10.36 | 10.75 | 968,802 | +0.35(+3.37%) |
Mar 09, 2006 | 10.30 | 10.49 | 10.11 | 10.40 | 461,728 | +0.09(+0.87%) |
Mar 08, 2006 | 10.35 | 10.36 | 10.20 | 10.31 | 1,795,039 | -0.07(-0.67%) |
Mar 07, 2006 | 10.59 | 10.59 | 10.31 | 10.38 | 634,124 | -0.15(-1.42%) |
Mar 06, 2006 | 10.60 | 10.66 | 10.53 | 10.53 | 828,500 | -0.16(-1.50%) |
Mar 03, 2006 | 10.30 | 10.73 | 10.30 | 10.69 | 1,107,144 | +0.39(+3.79%) |
Mar 02, 2006 | 10.20 | 10.35 | 10.17 | 10.30 | 1,316,253 | +0.08(+0.78%) |
Mar 01, 2006 | 10.22 | 10.29 | 10.19 | 10.22 | 302,208 | +0.05(+0.49%) |
Feb 28, 2006 | 10.21 | 10.29 | 10.03 | 10.17 | 430,934 | -0.08(-0.78%) |
Feb 27, 2006 | 10.25 | 10.33 | 10.21 | 10.25 | 310,771 | +0.00(+0.00%) |
Feb 24, 2006 | 10.15 | 10.35 | 10.10 | 10.25 | 103,081 | +0.17(+1.69%) |
Feb 23, 2006 | 10.17 | 10.18 | 9.960 | 10.08 | 165,871 | -0.17(-1.66%) |
Feb 22, 2006 | 10.21 | 10.30 | 10.10 | 10.25 | 136,101 | -0.04(-0.39%) |
Feb 21, 2006 | 10.20 | 10.34 | 10.20 | 10.29 | 261,084 | +0.21(+2.08%) |
Feb 17, 2006 | 10.20 | 10.28 | 10.00 | 10.08 | 489,510 | -0.11(-1.08%) |
Feb 16, 2006 | 10.14 | 10.19 | 9.950 | 10.19 | 735,671 | +0.27(+2.72%) |
Feb 15, 2006 | 10.01 | 10.19 | 9.920 | 9.920 | 277,851 | -0.20(-1.98%) |
Feb 14, 2006 | 10.01 | 10.18 | 10.00 | 10.12 | 654,003 | +0.07(+0.70%) |
Feb 13, 2006 | 10.11 | 10.16 | 9.950 | 10.05 | 268,944 | -0.06(-0.59%) |
Feb 10, 2006 | 10.30 | 10.36 | 10.04 | 10.11 | 584,207 | -0.25(-2.41%) |
Feb 09, 2006 | 10.30 | 10.54 | 10.30 | 10.36 | 304,749 | +0.07(+0.68%) |
Feb 08, 2006 | 10.28 | 10.42 | 10.20 | 10.29 | 908,694 | +0.27(+2.69%) |
Feb 07, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |