Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.77 | 10.95 | 10.76 | 10.80 | 426,589 | -0.02(-0.21%) |
Apr 27, 2006 | 10.96 | 11.18 | 10.79 | 10.82 | 443,420 | -0.23(-2.05%) |
Apr 26, 2006 | 10.96 | 11.13 | 10.96 | 11.04 | 547,336 | +0.04(+0.36%) |
Apr 25, 2006 | 11.00 | 11.12 | 10.87 | 11.00 | 667,811 | +0.04(+0.32%) |
Apr 24, 2006 | 11.17 | 11.20 | 10.89 | 10.97 | 1,328,372 | -0.24(-2.14%) |
Apr 21, 2006 | 11.33 | 11.54 | 11.14 | 11.21 | 1,028,945 | -0.11(-0.98%) |
Apr 20, 2006 | 11.10 | 11.60 | 11.04 | 11.32 | 1,564,322 | +0.24(+2.21%) |
Apr 19, 2006 | 10.80 | 11.42 | 10.71 | 11.08 | 1,738,061 | +0.37(+3.44%) |
Apr 18, 2006 | 10.16 | 10.77 | 10.08 | 10.71 | 1,077,592 | +0.60(+5.93%) |
Apr 17, 2006 | 9.357 | 10.15 | 9.313 | 10.11 | 1,844,591 | +0.69(+7.31%) |
Apr 13, 2006 | 9.459 | 9.624 | 9.366 | 9.419 | 374,958 | -0.04(-0.42%) |
Apr 12, 2006 | 9.433 | 9.473 | 9.362 | 9.459 | 255,092 | +0.03(+0.28%) |
Apr 11, 2006 | 9.739 | 9.766 | 9.388 | 9.433 | 1,035,867 | -0.25(-2.57%) |
Apr 10, 2006 | 9.770 | 9.828 | 9.646 | 9.681 | 1,011,897 | -0.11(-1.13%) |
Apr 07, 2006 | 9.859 | 9.877 | 9.659 | 9.792 | 435,680 | -0.03(-0.32%) |
Apr 06, 2006 | 9.797 | 9.855 | 9.694 | 9.824 | 173,623 | +0.00(+0.00%) |
Apr 05, 2006 | 9.637 | 9.864 | 9.637 | 9.824 | 282,574 | +0.16(+1.70%) |
Apr 04, 2006 | 9.770 | 9.788 | 9.588 | 9.659 | 459,304 | -0.04(-0.41%) |
Apr 03, 2006 | 9.726 | 9.890 | 9.677 | 9.699 | 612,402 | +0.02(+0.23%) |
Mar 31, 2006 | 9.717 | 9.717 | 9.548 | 9.677 | 673,612 | +0.00(+0.05%) |
Mar 30, 2006 | 9.908 | 9.943 | 9.659 | 9.673 | 793,686 | -0.24(-2.38%) |
Mar 29, 2006 | 10.13 | 10.19 | 9.864 | 9.908 | 1,237,484 | +0.14(+1.46%) |
Mar 28, 2006 | 9.517 | 9.810 | 9.504 | 9.766 | 1,158,131 | +0.26(+2.76%) |
Mar 27, 2006 | 9.726 | 9.748 | 9.397 | 9.504 | 1,978,092 | -0.27(-2.73%) |
Mar 24, 2006 | 10.33 | 10.44 | 9.597 | 9.770 | 4,108,425 | -0.60(-5.74%) |
Mar 23, 2006 | 10.43 | 10.43 | 10.16 | 10.37 | 967,003 | -0.20(-1.89%) |
Mar 22, 2006 | 10.35 | 10.60 | 10.26 | 10.57 | 265,309 | +0.20(+1.97%) |
Mar 21, 2006 | 10.52 | 10.60 | 10.35 | 10.36 | 366,086 | -0.21(-2.02%) |
Mar 20, 2006 | 10.14 | 10.64 | 10.14 | 10.57 | 460,183 | +0.39(+3.79%) |
Mar 17, 2006 | 10.44 | 10.44 | 10.13 | 10.19 | 1,139,762 | -0.20(-1.88%) |
Mar 16, 2006 | 10.65 | 10.65 | 10.35 | 10.38 | 530,354 | -0.20(-1.93%) |
Mar 15, 2006 | 10.66 | 10.68 | 10.50 | 10.59 | 309,304 | -0.04(-0.42%) |
Mar 14, 2006 | 10.61 | 10.66 | 10.47 | 10.63 | 176,050 | +0.04(+0.42%) |
Mar 13, 2006 | 10.59 | 10.66 | 10.53 | 10.59 | 360,501 | +0.06(+0.55%) |
Mar 10, 2006 | 10.25 | 10.53 | 10.14 | 10.53 | 284,899 | +0.31(+3.04%) |
Mar 09, 2006 | 10.24 | 10.37 | 10.18 | 10.22 | 342,578 | +0.00(+0.04%) |
Mar 08, 2006 | 10.03 | 10.27 | 9.957 | 10.21 | 1,144,866 | +0.13(+1.32%) |
Mar 07, 2006 | 10.15 | 10.23 | 10.03 | 10.08 | 556,361 | -0.20(-1.94%) |
Mar 06, 2006 | 10.36 | 10.48 | 9.855 | 10.28 | 496,509 | -0.16(-1.49%) |
Mar 03, 2006 | 10.45 | 10.64 | 10.37 | 10.44 | 277,558 | -0.02(-0.21%) |
Mar 02, 2006 | 10.75 | 10.77 | 10.38 | 10.46 | 383,354 | -0.28(-2.65%) |
Mar 01, 2006 | 10.27 | 10.74 | 10.27 | 10.74 | 554,269 | +0.47(+4.58%) |
Feb 28, 2006 | 10.74 | 10.72 | 10.27 | 10.27 | 980,414 | -0.47(-4.38%) |
Feb 27, 2006 | 10.74 | 10.79 | 10.63 | 10.74 | 383,954 | +0.07(+0.62%) |
Feb 24, 2006 | 11.04 | 11.04 | 10.63 | 10.68 | 578,930 | -0.34(-3.06%) |
Feb 23, 2006 | 11.02 | 11.10 | 10.84 | 11.01 | 312,979 | +0.02(+0.20%) |
Feb 22, 2006 | 10.92 | 11.01 | 10.71 | 10.99 | 388,211 | +0.13(+1.23%) |
Feb 21, 2006 | 11.00 | 11.05 | 10.70 | 10.86 | 421,035 | -0.04(-0.37%) |
Feb 17, 2006 | 11.03 | 11.04 | 10.84 | 10.90 | 429,553 | -0.09(-0.81%) |
Feb 16, 2006 | 10.92 | 11.05 | 10.87 | 10.99 | 359,037 | +0.10(+0.90%) |
Feb 15, 2006 | 10.79 | 10.91 | 10.68 | 10.89 | 708,795 | +0.12(+1.11%) |
Feb 14, 2006 | 10.48 | 10.77 | 10.35 | 10.77 | 800,731 | +0.35(+3.37%) |
Feb 13, 2006 | 10.60 | 10.60 | 10.39 | 10.42 | 482,517 | -0.17(-1.64%) |
Feb 10, 2006 | 10.26 | 10.63 | 10.12 | 10.59 | 674,094 | +0.30(+2.89%) |
Feb 09, 2006 | 10.25 | 10.46 | 10.23 | 10.29 | 843,542 | +0.03(+0.30%) |
Feb 08, 2006 | 10.31 | 10.35 | 10.11 | 10.26 | 680,376 | -0.01(-0.09%) |
Feb 07, 2006 | 10.31 | 10.38 | 10.06 | 10.27 | 533,017 | -0.01(-0.09%) |
Feb 06, 2006 | 10.43 | 10.46 | 10.15 | 10.28 | 420,594 | -0.10(-0.94%) |
Feb 03, 2006 | 10.32 | 10.48 | 10.24 | 10.38 | 622,064 | +0.05(+0.47%) |
Feb 02, 2006 | 10.34 | 10.49 | 10.21 | 10.33 | 569,883 | +0.02(+0.17%) |