Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.53 | 10.72 | 10.51 | 10.57 | 338,210 | +0.02(+0.22%) |
Apr 27, 2006 | 10.45 | 10.71 | 10.45 | 10.55 | 457,297 | +0.03(+0.27%) |
Apr 26, 2006 | 10.16 | 10.64 | 10.16 | 10.52 | 619,817 | +0.46(+4.59%) |
Apr 25, 2006 | 10.20 | 10.20 | 9.996 | 10.06 | 395,369 | -0.09(-0.90%) |
Apr 24, 2006 | 10.31 | 10.31 | 10.12 | 10.15 | 338,207 | -0.13(-1.31%) |
Apr 21, 2006 | 10.38 | 10.39 | 10.23 | 10.29 | 346,253 | +0.01(+0.06%) |
Apr 20, 2006 | 10.22 | 10.31 | 10.13 | 10.28 | 228,872 | +0.01(+0.06%) |
Apr 19, 2006 | 10.11 | 10.34 | 10.02 | 10.28 | 355,123 | +0.21(+2.11%) |
Apr 18, 2006 | 9.873 | 10.10 | 9.871 | 10.06 | 416,035 | +0.19(+1.92%) |
Apr 17, 2006 | 10.23 | 10.24 | 9.801 | 9.873 | 716,040 | +0.12(+1.21%) |
Apr 13, 2006 | 9.761 | 9.801 | 9.700 | 9.755 | 121,234 | -0.01(-0.06%) |
Apr 12, 2006 | 9.776 | 9.831 | 9.717 | 9.761 | 291,916 | -0.02(-0.16%) |
Apr 11, 2006 | 9.783 | 9.848 | 9.749 | 9.776 | 254,889 | -0.01(-0.08%) |
Apr 10, 2006 | 9.770 | 9.909 | 9.643 | 9.783 | 291,484 | +0.03(+0.35%) |
Apr 07, 2006 | 9.960 | 10.02 | 9.687 | 9.749 | 539,860 | -0.17(-1.67%) |
Apr 06, 2006 | 10.07 | 10.07 | 9.913 | 9.915 | 626,068 | -0.15(-1.45%) |
Apr 05, 2006 | 10.08 | 10.13 | 9.951 | 10.06 | 429,679 | -0.04(-0.38%) |
Apr 04, 2006 | 10.03 | 10.11 | 9.983 | 10.10 | 383,425 | +0.06(+0.61%) |
Apr 03, 2006 | 10.06 | 10.10 | 9.998 | 10.04 | 257,937 | -0.03(-0.30%) |
Mar 31, 2006 | 10.04 | 10.09 | 10.01 | 10.07 | 276,106 | +0.03(+0.34%) |
Mar 30, 2006 | 10.09 | 10.11 | 9.951 | 10.03 | 411,561 | -0.05(-0.51%) |
Mar 29, 2006 | 10.05 | 10.12 | 10.01 | 10.09 | 426,740 | -0.01(-0.09%) |
Mar 28, 2006 | 10.26 | 10.26 | 10.02 | 10.10 | 306,587 | -0.16(-1.57%) |
Mar 27, 2006 | 10.37 | 10.39 | 10.20 | 10.26 | 132,325 | -0.10(-0.94%) |
Mar 24, 2006 | 10.22 | 10.35 | 10.17 | 10.35 | 154,258 | +0.12(+1.17%) |
Mar 23, 2006 | 10.25 | 10.25 | 10.16 | 10.23 | 136,863 | -0.01(-0.09%) |
Mar 22, 2006 | 10.30 | 10.30 | 10.12 | 10.24 | 252,144 | -0.06(-0.54%) |
Mar 21, 2006 | 10.47 | 10.54 | 10.24 | 10.30 | 217,468 | -0.15(-1.42%) |
Mar 20, 2006 | 10.59 | 10.59 | 10.37 | 10.45 | 179,833 | -0.09(-0.87%) |
Mar 17, 2006 | 10.59 | 10.59 | 10.47 | 10.54 | 749,613 | +0.00(+0.04%) |
Mar 16, 2006 | 10.59 | 10.60 | 10.51 | 10.53 | 139,021 | -0.00(-0.04%) |
Mar 15, 2006 | 10.46 | 10.54 | 10.37 | 10.54 | 152,784 | +0.13(+1.20%) |
Mar 14, 2006 | 10.30 | 10.46 | 10.24 | 10.41 | 213,596 | +0.12(+1.14%) |
Mar 13, 2006 | 10.28 | 10.37 | 10.25 | 10.29 | 129,780 | -0.01(-0.11%) |
Mar 10, 2006 | 10.07 | 10.31 | 9.973 | 10.31 | 334,504 | +0.24(+2.34%) |
Mar 09, 2006 | 10.05 | 10.12 | 10.04 | 10.07 | 281,322 | -0.02(-0.23%) |
Mar 08, 2006 | 10.02 | 10.10 | 9.916 | 10.09 | 334,480 | +0.11(+1.10%) |
Mar 07, 2006 | 10.18 | 10.18 | 9.973 | 9.983 | 511,592 | -0.20(-1.96%) |
Mar 06, 2006 | 10.38 | 10.38 | 10.17 | 10.18 | 444,948 | -0.18(-1.74%) |
Mar 03, 2006 | 10.27 | 10.42 | 10.27 | 10.36 | 232,091 | +0.06(+0.63%) |
Mar 02, 2006 | 10.32 | 10.34 | 10.29 | 10.30 | 223,776 | -0.03(-0.31%) |
Mar 01, 2006 | 10.29 | 10.37 | 10.28 | 10.33 | 266,015 | +0.03(+0.30%) |
Feb 28, 2006 | 10.43 | 10.42 | 10.30 | 10.30 | 390,002 | -0.13(-1.22%) |
Feb 27, 2006 | 10.50 | 10.56 | 10.42 | 10.43 | 482,888 | -0.12(-1.12%) |
Feb 24, 2006 | 10.46 | 10.58 | 10.45 | 10.55 | 360,498 | +0.07(+0.67%) |
Feb 23, 2006 | 10.55 | 10.63 | 10.46 | 10.47 | 352,760 | -0.09(-0.85%) |
Feb 22, 2006 | 10.47 | 10.59 | 10.44 | 10.56 | 506,862 | +0.14(+1.35%) |
Feb 21, 2006 | 10.51 | 10.51 | 10.31 | 10.42 | 458,176 | -0.12(-1.10%) |
Feb 17, 2006 | 10.59 | 10.59 | 10.48 | 10.54 | 228,493 | -0.02(-0.22%) |
Feb 16, 2006 | 10.58 | 10.58 | 10.52 | 10.56 | 275,305 | +0.00(+0.04%) |
Feb 15, 2006 | 10.59 | 10.61 | 10.45 | 10.56 | 372,855 | -0.02(-0.23%) |
Feb 14, 2006 | 10.33 | 10.58 | 10.31 | 10.58 | 482,772 | +0.29(+2.86%) |
Feb 13, 2006 | 10.35 | 10.35 | 10.24 | 10.29 | 326,134 | -0.13(-1.22%) |
Feb 10, 2006 | 10.31 | 10.42 | 10.22 | 10.42 | 274,987 | +0.09(+0.90%) |
Feb 09, 2006 | 10.31 | 10.46 | 10.26 | 10.32 | 470,228 | +0.01(+0.07%) |
Feb 08, 2006 | 10.34 | 10.34 | 10.18 | 10.32 | 456,012 | +0.02(+0.22%) |
Feb 07, 2006 | 10.31 | 10.38 | 10.24 | 10.29 | 659,157 | -0.07(-0.66%) |
Feb 06, 2006 | 10.50 | 10.51 | 10.34 | 10.36 | 696,008 | -0.15(-1.41%) |
Feb 03, 2006 | 10.47 | 10.61 | 10.45 | 10.51 | 468,443 | -0.01(-0.11%) |
Feb 02, 2006 | 10.24 | 10.54 | 10.24 | 10.52 | 610,131 | +0.24(+2.31%) |