Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.91 | 11.10 | 10.76 | 11.03 | 226,300 | +0.16(+1.47%) |
Apr 27, 2006 | 10.85 | 11.20 | 10.30 | 10.87 | 267,100 | -0.09(-0.82%) |
Apr 26, 2006 | 10.83 | 11.13 | 10.83 | 10.96 | 165,500 | +0.13(+1.20%) |
Apr 25, 2006 | 10.61 | 10.90 | 10.59 | 10.83 | 143,300 | +0.14(+1.31%) |
Apr 24, 2006 | 10.82 | 10.82 | 10.64 | 10.69 | 121,900 | -0.18(-1.66%) |
Apr 21, 2006 | 10.98 | 10.98 | 10.74 | 10.87 | 133,700 | -0.05(-0.46%) |
Apr 20, 2006 | 10.92 | 10.98 | 10.77 | 10.92 | 93,300 | -0.02(-0.18%) |
Apr 19, 2006 | 10.89 | 11.04 | 10.87 | 10.94 | 133,300 | +0.00(+0.00%) |
Apr 18, 2006 | 10.81 | 11.00 | 10.80 | 10.94 | 155,000 | +0.12(+1.11%) |
Apr 17, 2006 | 10.88 | 10.88 | 10.56 | 10.82 | 91,100 | -0.09(-0.82%) |
Apr 13, 2006 | 10.90 | 11.03 | 10.78 | 10.91 | 67,700 | +0.01(+0.09%) |
Apr 12, 2006 | 10.76 | 11.00 | 10.75 | 10.90 | 85,600 | +0.15(+1.40%) |
Apr 11, 2006 | 10.76 | 10.82 | 10.56 | 10.75 | 169,100 | -0.06(-0.56%) |
Apr 10, 2006 | 11.02 | 11.13 | 10.79 | 10.81 | 121,500 | -0.22(-1.99%) |
Apr 07, 2006 | 11.30 | 11.41 | 11.03 | 11.03 | 178,000 | -0.23(-2.04%) |
Apr 06, 2006 | 11.24 | 11.50 | 11.15 | 11.26 | 154,100 | +0.05(+0.45%) |
Apr 05, 2006 | 11.10 | 11.21 | 11.10 | 11.21 | 203,800 | +0.07(+0.63%) |
Apr 04, 2006 | 10.85 | 11.21 | 10.76 | 11.14 | 262,600 | +0.35(+3.24%) |
Apr 03, 2006 | 11.00 | 11.11 | 10.76 | 10.79 | 271,500 | -0.21(-1.91%) |
Mar 31, 2006 | 10.93 | 11.00 | 10.88 | 11.00 | 162,100 | +0.05(+0.46%) |
Mar 30, 2006 | 10.94 | 11.00 | 10.80 | 10.95 | 113,400 | +0.02(+0.18%) |
Mar 29, 2006 | 10.78 | 11.00 | 10.78 | 10.93 | 179,100 | +0.14(+1.30%) |
Mar 28, 2006 | 10.89 | 11.00 | 10.76 | 10.79 | 186,000 | -0.08(-0.74%) |
Mar 27, 2006 | 10.82 | 10.90 | 10.72 | 10.87 | 147,100 | +0.05(+0.46%) |
Mar 24, 2006 | 10.78 | 10.88 | 10.75 | 10.82 | 152,000 | -0.06(-0.55%) |
Mar 23, 2006 | 10.92 | 11.00 | 10.76 | 10.88 | 228,300 | +0.06(+0.55%) |
Mar 22, 2006 | 10.92 | 10.93 | 10.72 | 10.82 | 449,700 | -0.05(-0.46%) |
Mar 21, 2006 | 10.95 | 11.00 | 10.75 | 10.87 | 1,802,900 | +0.64(+6.26%) |
Mar 20, 2006 | 10.31 | 10.36 | 10.15 | 10.23 | 203,000 | -0.03(-0.29%) |
Mar 17, 2006 | 10.25 | 10.41 | 10.15 | 10.26 | 321,100 | +0.03(+0.29%) |
Mar 16, 2006 | 10.19 | 10.23 | 10.10 | 10.23 | 158,500 | +0.09(+0.89%) |
Mar 15, 2006 | 9.990 | 10.15 | 9.920 | 10.14 | 146,100 | +0.15(+1.50%) |
Mar 14, 2006 | 9.940 | 10.00 | 9.900 | 9.990 | 152,600 | +0.05(+0.50%) |
Mar 13, 2006 | 9.950 | 9.970 | 9.900 | 9.940 | 81,100 | -0.01(-0.10%) |
Mar 10, 2006 | 9.890 | 9.960 | 9.860 | 9.950 | 60,800 | +0.05(+0.51%) |
Mar 09, 2006 | 9.940 | 9.970 | 9.900 | 9.900 | 82,300 | -0.02(-0.20%) |
Mar 08, 2006 | 9.910 | 9.980 | 9.870 | 9.920 | 118,800 | +0.02(+0.20%) |
Mar 07, 2006 | 9.920 | 9.950 | 9.880 | 9.900 | 115,200 | +0.00(+0.00%) |
Mar 06, 2006 | 9.900 | 9.960 | 9.850 | 9.900 | 94,600 | -0.03(-0.30%) |
Mar 03, 2006 | 9.900 | 9.980 | 9.800 | 9.930 | 199,800 | +0.03(+0.30%) |
Mar 02, 2006 | 9.900 | 9.990 | 9.780 | 9.900 | 165,500 | -0.06(-0.60%) |
Mar 01, 2006 | 9.900 | 10.00 | 9.900 | 9.960 | 93,300 | +0.05(+0.50%) |
Feb 28, 2006 | 9.970 | 10.00 | 9.780 | 9.910 | 134,600 | -0.06(-0.60%) |
Feb 27, 2006 | 9.900 | 10.00 | 9.870 | 9.970 | 155,300 | -0.03(-0.30%) |
Feb 24, 2006 | 9.830 | 10.00 | 9.700 | 10.00 | 122,600 | +0.07(+0.70%) |
Feb 23, 2006 | 9.570 | 9.950 | 9.520 | 9.930 | 223,200 | +0.32(+3.33%) |
Feb 22, 2006 | 9.650 | 9.700 | 9.560 | 9.610 | 272,700 | +0.01(+0.10%) |
Feb 21, 2006 | 9.720 | 9.720 | 9.490 | 9.600 | 138,100 | -0.10(-1.03%) |
Feb 17, 2006 | 9.750 | 9.790 | 8.750 | 9.700 | 115,500 | +0.00(+0.00%) |
Feb 16, 2006 | 9.720 | 9.730 | 9.600 | 9.700 | 133,600 | +0.01(+0.10%) |
Feb 15, 2006 | 9.690 | 9.750 | 9.590 | 9.690 | 98,500 | -0.02(-0.21%) |
Feb 14, 2006 | 9.730 | 9.740 | 9.560 | 9.710 | 120,800 | +0.01(+0.10%) |
Feb 13, 2006 | 9.660 | 9.750 | 9.560 | 9.700 | 113,600 | +0.05(+0.52%) |
Feb 10, 2006 | 9.520 | 9.670 | 9.510 | 9.650 | 62,000 | +0.06(+0.63%) |
Feb 09, 2006 | 9.680 | 9.730 | 9.530 | 9.590 | 113,000 | -0.01(-0.10%) |
Feb 08, 2006 | 9.450 | 9.800 | 9.450 | 9.600 | 143,900 | +0.13(+1.37%) |
Feb 07, 2006 | 9.500 | 9.550 | 9.430 | 9.470 | 104,500 | +0.01(+0.11%) |
Feb 06, 2006 | 9.570 | 9.570 | 9.380 | 9.460 | 84,700 | -0.04(-0.42%) |
Feb 03, 2006 | 9.500 | 9.600 | 9.400 | 9.500 | 123,800 | -0.04(-0.42%) |
Feb 02, 2006 | 9.350 | 9.660 | 9.310 | 9.540 | 272,300 | +0.09(+0.95%) |