Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 12.37 | 12.37 | 11.95 | 12.35 | 2,423 | -0.01(-0.06%) |
Mar 30, 2006 | 12.36 | 12.37 | 12.36 | 12.36 | 1,193 | +0.29(+2.44%) |
Mar 29, 2006 | 12.29 | 12.29 | 12.06 | 12.06 | 3,900 | -0.19(-1.54%) |
Mar 28, 2006 | 12.25 | 12.25 | 12.25 | 12.25 | 397 | +0.01(+0.06%) |
Mar 27, 2006 | 12.24 | 12.24 | 12.24 | 12.24 | 160 | +0.00(+0.00%) |
Mar 24, 2006 | 12.24 | 12.24 | 12.24 | 12.24 | 2,891 | +0.36(+3.05%) |
Mar 23, 2006 | 12.24 | 12.24 | 11.88 | 11.88 | 2,254 | -0.03(-0.25%) |
Mar 21, 2006 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 11.91 | 11.91 | 11.91 | 11.91 | 132 | +0.03(+0.25%) |
Mar 17, 2006 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 11.88 | 11.88 | 11.88 | 11.88 | 140 | -0.37(-3.01%) |
Mar 15, 2006 | 12.06 | 12.25 | 12.06 | 12.25 | 2,970 | +0.37(+3.12%) |
Mar 14, 2006 | 11.99 | 11.99 | 11.88 | 11.88 | 496 | -0.11(-0.89%) |
Mar 13, 2006 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 11.99 | 11.99 | 11.91 | 11.99 | 1,183 | +0.08(+0.63%) |
Mar 09, 2006 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 11.99 | 11.99 | 11.91 | 11.91 | 782 | +0.04(+0.32%) |
Mar 07, 2006 | 11.77 | 11.91 | 11.77 | 11.88 | 11,761 | +0.11(+0.90%) |
Mar 06, 2006 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 11.77 | 11.77 | 11.77 | 11.77 | 1,989 | +0.00(+0.00%) |
Mar 02, 2006 | 11.80 | 11.80 | 11.77 | 11.77 | 1,724 | +0.00(+0.00%) |
Mar 01, 2006 | 11.77 | 11.77 | 11.77 | 11.77 | 4,038 | -0.14(-1.20%) |
Feb 28, 2006 | 11.91 | 11.91 | 11.91 | 11.91 | 663 | +0.15(+1.28%) |
Feb 27, 2006 | 11.76 | 11.76 | 11.76 | 11.76 | 265 | +0.00(+0.01%) |
Feb 24, 2006 | 12.06 | 12.06 | 11.76 | 11.76 | 3,884 | -0.17(-1.39%) |
Feb 23, 2006 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 11.93 | 11.93 | 11.93 | 11.93 | 265 | +0.05(+0.44%) |
Feb 21, 2006 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 11.88 | 11.88 | 11.88 | 11.88 | 132 | +0.18(+1.55%) |
Feb 16, 2006 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | +0.00(+0.00%) |
Feb 15, 2006 | 11.83 | 11.83 | 11.69 | 11.69 | 767 | -0.17(-1.46%) |
Feb 14, 2006 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 11.69 | 11.87 | 11.69 | 11.87 | 6,636 | +0.18(+1.55%) |
Feb 09, 2006 | 11.69 | 11.69 | 11.69 | 11.69 | 530 | -0.07(-0.58%) |
Feb 08, 2006 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 11.61 | 11.75 | 11.61 | 11.75 | 17,115 | +0.18(+1.56%) |
Feb 06, 2006 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 11.57 | 11.57 | 11.57 | 11.57 | 4,570 | -0.14(-1.16%) |
Feb 02, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 11.58 | 11.71 | 11.57 | 11.71 | 1,164 | -0.02(-0.19%) |
Jan 31, 2006 | 11.61 | 11.73 | 11.61 | 11.73 | 11,930 | +0.23(+2.03%) |
Jan 30, 2006 | 11.50 | 11.50 | 11.50 | 11.50 | 2,261 | -0.11(-0.97%) |
Jan 27, 2006 | 11.61 | 11.61 | 11.61 | 11.61 | 3,830 | +0.00(+0.00%) |
Jan 26, 2006 | 11.16 | 11.73 | 11.16 | 11.61 | 9,227 | +0.30(+2.67%) |
Jan 25, 2006 | 11.36 | 11.36 | 11.31 | 11.31 | 1,588 | -0.09(-0.79%) |
Jan 24, 2006 | 11.36 | 11.40 | 11.36 | 11.40 | 795 | -0.00(-0.00%) |
Jan 23, 2006 | 11.40 | 11.40 | 11.40 | 11.40 | 663 | +0.01(+0.07%) |
Jan 20, 2006 | 11.39 | 11.39 | 11.39 | 11.39 | 1,962 | -0.34(-2.89%) |
Jan 19, 2006 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 11.61 | 11.73 | 11.61 | 11.73 | 663 | +0.37(+3.25%) |
Jan 17, 2006 | 11.61 | 11.61 | 11.36 | 11.36 | 2,001 | -0.34(-2.90%) |
Jan 13, 2006 | 11.44 | 11.73 | 11.35 | 11.70 | 4,362 | +0.26(+2.31%) |
Jan 12, 2006 | 11.45 | 11.47 | 11.44 | 11.44 | 1,989 | -0.29(-2.51%) |
Jan 11, 2006 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 11.73 | 11.73 | 11.73 | 11.73 | 582 | +0.00(+0.00%) |
Jan 09, 2006 | 11.73 | 11.73 | 11.73 | 11.73 | 132 | -0.33(-2.75%) |
Jan 06, 2006 | 12.06 | 12.06 | 12.06 | 12.06 | 265 | +0.37(+3.16%) |
Jan 05, 2006 | 11.69 | 11.69 | 11.69 | 11.69 | 681 | -0.52(-4.26%) |
Jan 04, 2006 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | +0.00(+0.00%) |