Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.29 | 10.52 | 10.28 | 10.37 | 115,944 | +0.16(+1.54%) |
Apr 27, 2006 | 10.50 | 10.50 | 10.10 | 10.22 | 139,721 | -0.16(-1.50%) |
Apr 26, 2006 | 10.16 | 10.40 | 10.15 | 10.37 | 83,097 | +0.21(+2.07%) |
Apr 25, 2006 | 10.34 | 10.40 | 10.12 | 10.16 | 93,392 | -0.18(-1.75%) |
Apr 24, 2006 | 10.36 | 10.41 | 10.21 | 10.34 | 78,685 | -0.01(-0.06%) |
Apr 21, 2006 | 10.34 | 10.45 | 10.32 | 10.35 | 111,776 | +0.11(+1.08%) |
Apr 20, 2006 | 10.43 | 10.46 | 10.23 | 10.24 | 76,969 | -0.21(-2.05%) |
Apr 19, 2006 | 10.55 | 10.55 | 10.39 | 10.45 | 90,696 | -0.11(-1.06%) |
Apr 18, 2006 | 10.45 | 10.60 | 10.44 | 10.57 | 98,785 | +0.12(+1.17%) |
Apr 17, 2006 | 10.40 | 10.46 | 10.34 | 10.44 | 65,448 | +0.03(+0.31%) |
Apr 13, 2006 | 10.09 | 10.52 | 9.977 | 10.41 | 106,629 | +0.32(+3.19%) |
Apr 12, 2006 | 10.10 | 10.26 | 10.07 | 10.09 | 68,144 | -0.03(-0.26%) |
Apr 11, 2006 | 10.27 | 10.29 | 10.11 | 10.12 | 87,999 | -0.16(-1.51%) |
Apr 10, 2006 | 10.41 | 10.49 | 10.27 | 10.27 | 68,634 | -0.14(-1.37%) |
Apr 07, 2006 | 10.88 | 10.89 | 10.41 | 10.41 | 108,590 | -0.47(-4.33%) |
Apr 06, 2006 | 10.89 | 10.93 | 10.85 | 10.88 | 64,467 | -0.01(-0.08%) |
Apr 05, 2006 | 10.82 | 10.91 | 10.75 | 10.89 | 50,250 | +0.08(+0.74%) |
Apr 04, 2006 | 10.79 | 10.98 | 10.75 | 10.81 | 78,194 | -0.01(-0.11%) |
Apr 03, 2006 | 10.66 | 10.93 | 10.63 | 10.83 | 141,191 | +0.15(+1.43%) |
Mar 31, 2006 | 10.57 | 10.75 | 10.55 | 10.67 | 129,671 | +0.12(+1.12%) |
Mar 30, 2006 | 10.47 | 10.64 | 10.47 | 10.55 | 114,473 | +0.08(+0.78%) |
Mar 29, 2006 | 10.35 | 10.49 | 10.35 | 10.47 | 135,554 | +0.11(+1.08%) |
Mar 28, 2006 | 10.27 | 10.45 | 10.27 | 10.36 | 82,361 | +0.04(+0.37%) |
Mar 27, 2006 | 10.11 | 10.40 | 10.08 | 10.32 | 94,373 | +0.17(+1.71%) |
Mar 24, 2006 | 10.17 | 10.19 | 10.15 | 10.15 | 54,417 | -0.05(-0.48%) |
Mar 23, 2006 | 10.16 | 10.20 | 10.07 | 10.20 | 77,214 | +0.00(+0.00%) |
Mar 22, 2006 | 10.03 | 10.21 | 9.968 | 10.20 | 113,492 | +0.17(+1.71%) |
Mar 21, 2006 | 10.22 | 10.30 | 10.03 | 10.03 | 94,373 | -0.20(-1.95%) |
Mar 20, 2006 | 10.17 | 10.29 | 10.17 | 10.23 | 108,100 | +0.04(+0.38%) |
Mar 17, 2006 | 10.17 | 10.21 | 10.09 | 10.19 | 236,300 | +0.02(+0.16%) |
Mar 16, 2006 | 10.11 | 10.23 | 10.11 | 10.17 | 98,540 | +0.09(+0.85%) |
Mar 15, 2006 | 9.864 | 10.09 | 9.864 | 10.08 | 133,593 | +0.22(+2.23%) |
Mar 14, 2006 | 9.760 | 9.866 | 9.730 | 9.864 | 84,077 | +0.06(+0.65%) |
Mar 13, 2006 | 9.762 | 9.844 | 9.762 | 9.801 | 83,342 | +0.04(+0.40%) |
Mar 10, 2006 | 9.689 | 9.873 | 9.683 | 9.762 | 200,267 | +0.03(+0.29%) |
Mar 09, 2006 | 9.330 | 9.826 | 9.314 | 9.734 | 202,718 | +0.40(+4.33%) |
Mar 08, 2006 | 9.179 | 9.418 | 9.179 | 9.330 | 298,562 | -0.07(-0.74%) |
Mar 07, 2006 | 9.495 | 9.556 | 9.199 | 9.399 | 216,200 | -0.10(-1.03%) |
Mar 06, 2006 | 8.955 | 9.503 | 8.955 | 9.497 | 556,678 | +0.64(+7.26%) |
Mar 03, 2006 | 8.771 | 8.955 | 8.771 | 8.855 | 367,197 | -0.14(-1.56%) |
Mar 02, 2006 | 9.242 | 9.242 | 8.887 | 8.995 | 691,742 | -0.36(-3.84%) |
Mar 01, 2006 | 9.546 | 9.546 | 9.324 | 9.354 | 181,392 | -0.17(-1.80%) |
Feb 28, 2006 | 9.669 | 9.803 | 9.503 | 9.526 | 162,517 | -0.14(-1.48%) |
Feb 27, 2006 | 9.587 | 9.738 | 9.516 | 9.669 | 233,849 | +0.05(+0.55%) |
Feb 24, 2006 | 9.552 | 9.669 | 9.546 | 9.616 | 247,085 | +0.03(+0.30%) |
Feb 23, 2006 | 9.975 | 9.975 | 9.556 | 9.587 | 309,102 | -0.40(-4.02%) |
Feb 22, 2006 | 10.47 | 10.51 | 9.944 | 9.989 | 289,492 | -0.49(-4.67%) |
Feb 21, 2006 | 10.40 | 10.48 | 9.424 | 10.48 | 792,734 | -0.48(-4.39%) |
Feb 17, 2006 | 10.77 | 10.96 | 10.67 | 10.96 | 94,373 | +0.20(+1.84%) |
Feb 16, 2006 | 10.90 | 10.90 | 10.72 | 10.76 | 97,804 | -0.14(-1.25%) |
Feb 15, 2006 | 10.85 | 10.99 | 10.77 | 10.90 | 97,069 | +0.07(+0.62%) |
Feb 14, 2006 | 10.73 | 10.85 | 10.69 | 10.83 | 130,406 | +0.15(+1.41%) |
Feb 13, 2006 | 10.72 | 10.75 | 10.62 | 10.68 | 135,554 | -0.01(-0.08%) |
Feb 10, 2006 | 10.65 | 10.73 | 10.60 | 10.69 | 91,186 | +0.04(+0.38%) |
Feb 09, 2006 | 11.00 | 11.06 | 10.57 | 10.65 | 171,832 | -0.35(-3.15%) |
Feb 08, 2006 | 11.03 | 11.16 | 10.94 | 10.99 | 65,203 | -0.02(-0.22%) |
Feb 07, 2006 | 11.12 | 11.30 | 11.01 | 11.02 | 95,353 | -0.22(-1.96%) |
Feb 06, 2006 | 11.03 | 11.26 | 11.00 | 11.24 | 70,350 | +0.20(+1.79%) |
Feb 03, 2006 | 11.18 | 11.18 | 10.97 | 11.04 | 84,813 | -0.14(-1.28%) |
Feb 02, 2006 | 11.32 | 11.32 | 11.09 | 11.18 | 53,437 | -0.14(-1.21%) |