Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.74 | 11.76 | 11.66 | 11.66 | 103,551 | -0.05(-0.42%) |
Mar 30, 2006 | 11.74 | 11.78 | 11.66 | 11.71 | 400,758 | +0.02(+0.19%) |
Mar 29, 2006 | 11.52 | 11.72 | 11.50 | 11.68 | 342,482 | +0.23(+1.97%) |
Mar 28, 2006 | 11.59 | 11.62 | 11.44 | 11.46 | 82,034 | -0.12(-1.04%) |
Mar 27, 2006 | 11.59 | 11.63 | 11.56 | 11.58 | 275,241 | +0.02(+0.15%) |
Mar 24, 2006 | 11.52 | 11.59 | 11.50 | 11.56 | 119,241 | +0.08(+0.66%) |
Mar 23, 2006 | 11.52 | 11.53 | 11.44 | 11.49 | 127,758 | -0.00(-0.02%) |
Mar 22, 2006 | 11.45 | 11.53 | 11.43 | 11.49 | 98,172 | -0.00(-0.04%) |
Mar 21, 2006 | 11.55 | 11.73 | 11.49 | 11.49 | 286,448 | -0.10(-0.83%) |
Mar 20, 2006 | 11.55 | 11.60 | 11.55 | 11.59 | 116,103 | +0.07(+0.60%) |
Mar 17, 2006 | 11.48 | 11.56 | 11.45 | 11.52 | 162,724 | +0.04(+0.35%) |
Mar 16, 2006 | 11.62 | 11.65 | 11.48 | 11.48 | 103,551 | -0.11(-0.96%) |
Mar 15, 2006 | 11.54 | 11.61 | 11.49 | 11.59 | 185,137 | +0.08(+0.74%) |
Mar 14, 2006 | 11.36 | 11.52 | 11.36 | 11.51 | 104,896 | +0.16(+1.40%) |
Mar 13, 2006 | 11.40 | 11.42 | 11.33 | 11.35 | 162,275 | +0.02(+0.22%) |
Mar 10, 2006 | 11.26 | 11.37 | 11.23 | 11.32 | 130,896 | +0.04(+0.36%) |
Mar 09, 2006 | 11.45 | 11.50 | 11.28 | 11.28 | 131,793 | -0.14(-1.19%) |
Mar 08, 2006 | 11.38 | 11.44 | 11.33 | 11.42 | 344,275 | +0.00(+0.00%) |
Mar 07, 2006 | 11.46 | 11.48 | 11.37 | 11.42 | 156,000 | -0.10(-0.91%) |
Mar 06, 2006 | 11.64 | 11.68 | 11.49 | 11.52 | 239,379 | -0.08(-0.71%) |
Mar 03, 2006 | 11.61 | 11.74 | 11.58 | 11.61 | 254,172 | -0.06(-0.52%) |
Mar 02, 2006 | 11.63 | 11.70 | 11.59 | 11.67 | 128,206 | +0.02(+0.17%) |
Mar 01, 2006 | 11.47 | 11.68 | 11.47 | 11.65 | 236,241 | +0.24(+2.09%) |
Feb 28, 2006 | 11.50 | 11.55 | 11.37 | 11.41 | 121,931 | -0.09(-0.78%) |
Feb 27, 2006 | 11.45 | 11.56 | 11.45 | 11.50 | 238,034 | +0.08(+0.74%) |
Feb 24, 2006 | 11.58 | 11.58 | 11.37 | 11.41 | 181,551 | +0.02(+0.22%) |
Feb 23, 2006 | 11.43 | 11.49 | 11.39 | 11.39 | 272,551 | -0.07(-0.60%) |
Feb 22, 2006 | 11.34 | 11.49 | 11.31 | 11.46 | 259,551 | +0.11(+0.98%) |
Feb 21, 2006 | 11.47 | 11.48 | 11.32 | 11.35 | 585,448 | -0.15(-1.28%) |
Feb 17, 2006 | 11.57 | 11.57 | 11.48 | 11.49 | 80,241 | -0.12(-1.08%) |
Feb 16, 2006 | 11.54 | 11.62 | 11.51 | 11.62 | 181,551 | +0.15(+1.26%) |
Feb 15, 2006 | 11.40 | 11.48 | 11.40 | 11.47 | 220,551 | +0.04(+0.35%) |
Feb 14, 2006 | 11.33 | 11.44 | 11.31 | 11.43 | 312,896 | +0.11(+1.01%) |
Feb 13, 2006 | 11.35 | 11.39 | 11.26 | 11.32 | 600,241 | -0.09(-0.80%) |
Feb 10, 2006 | 11.35 | 11.45 | 11.29 | 11.41 | 198,586 | +0.02(+0.18%) |
Feb 09, 2006 | 11.48 | 11.54 | 11.38 | 11.39 | 325,000 | -0.06(-0.49%) |
Feb 08, 2006 | 11.27 | 11.46 | 11.27 | 11.45 | 503,413 | +0.19(+1.68%) |
Feb 07, 2006 | 11.27 | 11.31 | 11.21 | 11.26 | 304,379 | -0.04(-0.32%) |
Feb 06, 2006 | 11.30 | 11.32 | 11.23 | 11.29 | 503,413 | -0.01(-0.06%) |
Feb 03, 2006 | 11.36 | 11.38 | 11.28 | 11.30 | 533,896 | -0.11(-0.98%) |
Feb 02, 2006 | 11.60 | 11.60 | 11.41 | 11.41 | 381,931 | -0.21(-1.80%) |
Feb 01, 2006 | 11.49 | 11.62 | 11.46 | 11.62 | 565,724 | +0.07(+0.58%) |
Jan 31, 2006 | 11.62 | 11.64 | 11.55 | 11.55 | 1,460,931 | -0.08(-0.73%) |
Jan 30, 2006 | 11.59 | 11.66 | 11.58 | 11.64 | 208,896 | +0.04(+0.37%) |
Jan 27, 2006 | 11.55 | 11.66 | 11.54 | 11.60 | 396,275 | +0.13(+1.11%) |
Jan 26, 2006 | 11.47 | 11.51 | 11.39 | 11.47 | 393,586 | +0.06(+0.55%) |
Jan 25, 2006 | 11.45 | 11.46 | 11.35 | 11.41 | 1,412,965 | -0.02(-0.18%) |
Jan 24, 2006 | 11.47 | 11.51 | 11.40 | 11.43 | 369,827 | +0.04(+0.33%) |
Jan 23, 2006 | 11.42 | 11.44 | 11.34 | 11.39 | 1,252,931 | +0.02(+0.20%) |
Jan 20, 2006 | 11.69 | 11.69 | 11.35 | 11.37 | 872,793 | -0.37(-3.12%) |
Jan 19, 2006 | 11.73 | 11.80 | 11.70 | 11.73 | 1,273,551 | +0.11(+0.92%) |
Jan 18, 2006 | 11.52 | 11.64 | 11.52 | 11.62 | 513,724 | -0.17(-1.42%) |
Jan 17, 2006 | 11.79 | 11.80 | 11.72 | 11.79 | 424,965 | -0.10(-0.83%) |
Jan 13, 2006 | 11.91 | 11.92 | 11.82 | 11.89 | 1,372,620 | -0.02(-0.15%) |
Jan 12, 2006 | 11.97 | 12.00 | 11.68 | 11.91 | 485,482 | -0.08(-0.65%) |
Jan 11, 2006 | 11.90 | 12.00 | 11.88 | 11.99 | 419,586 | +0.11(+0.96%) |
Jan 10, 2006 | 11.77 | 11.87 | 11.77 | 11.87 | 359,965 | +0.04(+0.36%) |
Jan 09, 2006 | 11.79 | 11.88 | 11.75 | 11.83 | 511,034 | +0.04(+0.32%) |
Jan 06, 2006 | 11.70 | 11.80 | 11.63 | 11.79 | 1,460,482 | +0.19(+1.67%) |
Jan 05, 2006 | 11.51 | 11.60 | 11.50 | 11.60 | 718,138 | +0.12(+1.03%) |
Jan 04, 2006 | 11.37 | 11.49 | 11.37 | 11.48 | 352,344 | +0.15(+1.32%) |