Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.50 | 10.65 | 10.50 | 10.65 | 4,700 | +0.05(+0.47%) |
Apr 27, 2006 | 11.00 | 11.00 | 10.49 | 10.60 | 25,500 | -0.41(-3.72%) |
Apr 26, 2006 | 11.00 | 11.05 | 11.00 | 11.01 | 1,300 | +0.01(+0.09%) |
Apr 25, 2006 | 11.15 | 11.20 | 11.00 | 11.00 | 2,900 | -0.05(-0.45%) |
Apr 24, 2006 | 11.09 | 11.12 | 11.05 | 11.05 | 900 | -0.07(-0.63%) |
Apr 21, 2006 | 11.10 | 11.12 | 11.10 | 11.12 | 500 | -0.04(-0.36%) |
Apr 20, 2006 | 11.08 | 11.20 | 11.08 | 11.16 | 2,300 | +0.06(+0.54%) |
Apr 19, 2006 | 11.01 | 11.10 | 11.00 | 11.10 | 8,100 | +0.05(+0.45%) |
Apr 18, 2006 | 11.05 | 11.09 | 11.00 | 11.05 | 9,800 | -0.08(-0.72%) |
Apr 17, 2006 | 11.00 | 11.13 | 10.94 | 11.13 | 15,900 | +0.13(+1.18%) |
Apr 13, 2006 | 10.93 | 11.00 | 10.90 | 11.00 | 17,300 | +0.07(+0.64%) |
Apr 12, 2006 | 10.25 | 10.93 | 10.25 | 10.93 | 22,500 | +0.72(+7.05%) |
Apr 11, 2006 | 10.60 | 10.60 | 10.05 | 10.21 | 30,700 | -0.44(-4.13%) |
Apr 10, 2006 | 11.00 | 11.00 | 10.55 | 10.65 | 25,100 | -0.10(-0.93%) |
Apr 07, 2006 | 10.65 | 10.81 | 10.55 | 10.75 | 7,600 | +0.03(+0.28%) |
Apr 06, 2006 | 11.20 | 11.48 | 10.70 | 10.72 | 44,400 | -0.44(-3.94%) |
Apr 05, 2006 | 11.25 | 11.49 | 11.16 | 11.16 | 20,400 | -0.04(-0.36%) |
Apr 04, 2006 | 11.16 | 11.28 | 11.16 | 11.20 | 8,800 | -0.05(-0.44%) |
Apr 03, 2006 | 11.10 | 11.25 | 11.01 | 11.25 | 12,700 | +0.05(+0.45%) |
Mar 31, 2006 | 11.10 | 11.20 | 11.10 | 11.20 | 3,800 | +0.05(+0.45%) |
Mar 30, 2006 | 11.05 | 11.20 | 11.00 | 11.15 | 7,400 | +0.05(+0.45%) |
Mar 29, 2006 | 11.02 | 11.20 | 11.01 | 11.10 | 10,000 | +0.10(+0.91%) |
Mar 28, 2006 | 11.00 | 11.15 | 10.91 | 11.00 | 28,300 | -0.01(-0.09%) |
Mar 27, 2006 | 11.00 | 11.10 | 10.90 | 11.01 | 10,400 | +0.01(+0.09%) |
Mar 24, 2006 | 10.91 | 11.00 | 10.86 | 11.00 | 16,400 | +0.10(+0.92%) |
Mar 23, 2006 | 10.92 | 10.92 | 10.87 | 10.90 | 4,700 | +0.00(+0.00%) |
Mar 22, 2006 | 10.95 | 10.96 | 10.89 | 10.90 | 18,000 | -0.06(-0.55%) |
Mar 21, 2006 | 10.95 | 10.98 | 10.91 | 10.96 | 8,800 | -0.03(-0.27%) |
Mar 20, 2006 | 10.89 | 10.99 | 10.89 | 10.99 | 2,200 | +0.11(+1.01%) |
Mar 17, 2006 | 10.91 | 10.95 | 10.88 | 10.88 | 12,400 | -0.07(-0.64%) |
Mar 16, 2006 | 10.98 | 11.02 | 10.90 | 10.95 | 17,800 | -0.05(-0.45%) |
Mar 15, 2006 | 11.10 | 11.10 | 10.82 | 11.00 | 12,300 | -0.10(-0.90%) |
Mar 14, 2006 | 10.80 | 11.25 | 10.75 | 11.10 | 38,500 | +0.25(+2.30%) |
Mar 13, 2006 | 10.87 | 10.91 | 10.74 | 10.85 | 8,100 | -0.05(-0.46%) |
Mar 10, 2006 | 10.92 | 10.98 | 10.90 | 10.90 | 11,100 | -0.08(-0.73%) |
Mar 09, 2006 | 11.00 | 11.00 | 10.90 | 10.98 | 3,300 | +0.05(+0.46%) |
Mar 08, 2006 | 10.97 | 11.00 | 10.90 | 10.93 | 12,300 | -0.03(-0.27%) |
Mar 07, 2006 | 10.94 | 11.00 | 10.90 | 10.96 | 1,500 | -0.01(-0.09%) |
Mar 06, 2006 | 10.90 | 10.97 | 10.90 | 10.97 | 8,300 | +0.12(+1.11%) |
Mar 03, 2006 | 10.85 | 10.90 | 10.80 | 10.85 | 43,900 | +0.02(+0.18%) |
Mar 02, 2006 | 10.90 | 10.90 | 10.82 | 10.83 | 10,000 | -0.16(-1.46%) |
Mar 01, 2006 | 10.83 | 11.00 | 10.81 | 10.99 | 6,500 | +0.16(+1.48%) |
Feb 28, 2006 | 10.80 | 10.90 | 10.77 | 10.83 | 17,600 | +0.03(+0.28%) |
Feb 27, 2006 | 10.60 | 10.80 | 10.59 | 10.80 | 8,200 | +0.10(+0.93%) |
Feb 24, 2006 | 10.90 | 10.90 | 10.50 | 10.70 | 31,200 | -0.25(-2.28%) |
Feb 23, 2006 | 10.95 | 10.95 | 10.76 | 10.95 | 15,200 | -0.10(-0.90%) |
Feb 22, 2006 | 10.80 | 11.05 | 10.80 | 11.05 | 23,700 | +0.15(+1.38%) |
Feb 21, 2006 | 10.92 | 10.95 | 10.50 | 10.90 | 39,700 | -0.09(-0.82%) |
Feb 17, 2006 | 10.98 | 10.99 | 10.92 | 10.99 | 3,800 | +0.04(+0.37%) |
Feb 16, 2006 | 10.91 | 10.99 | 10.90 | 10.95 | 4,000 | +0.00(+0.00%) |
Feb 15, 2006 | 10.93 | 11.15 | 10.92 | 10.95 | 70,900 | +0.10(+0.92%) |
Feb 14, 2006 | 10.82 | 10.96 | 10.82 | 10.85 | 40,200 | +0.09(+0.84%) |
Feb 13, 2006 | 10.83 | 10.98 | 10.73 | 10.76 | 18,400 | -0.06(-0.55%) |
Feb 10, 2006 | 10.70 | 10.85 | 10.65 | 10.82 | 23,900 | -0.02(-0.18%) |
Feb 09, 2006 | 10.62 | 11.00 | 10.62 | 10.84 | 29,400 | +0.22(+2.07%) |
Feb 08, 2006 | 10.50 | 10.75 | 10.35 | 10.62 | 69,700 | -0.14(-1.30%) |
Feb 07, 2006 | 11.05 | 11.05 | 10.63 | 10.76 | 48,200 | -0.34(-3.06%) |
Feb 06, 2006 | 10.52 | 11.45 | 10.50 | 11.10 | 214,200 | +0.65(+6.22%) |
Feb 03, 2006 | 10.30 | 10.45 | 10.25 | 10.45 | 63,900 | +0.15(+1.46%) |
Feb 02, 2006 | 10.24 | 10.30 | 10.20 | 10.30 | 29,800 | +0.00(+0.00%) |