Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.06 | 11.29 | 11.06 | 11.23 | 1,971,488 | +0.10(+0.92%) |
Apr 27, 2006 | 11.06 | 11.25 | 10.99 | 11.13 | 5,391,707 | -0.24(-2.15%) |
Apr 26, 2006 | 11.17 | 11.43 | 11.14 | 11.37 | 3,146,808 | +0.21(+1.84%) |
Apr 25, 2006 | 11.21 | 11.24 | 11.06 | 11.17 | 3,861,296 | +0.13(+1.22%) |
Apr 24, 2006 | 11.04 | 11.06 | 10.93 | 11.03 | 2,036,833 | +0.15(+1.38%) |
Apr 21, 2006 | 10.81 | 10.96 | 10.74 | 10.88 | 2,076,217 | +0.32(+2.99%) |
Apr 20, 2006 | 10.57 | 10.60 | 10.50 | 10.57 | 1,875,750 | -0.05(-0.45%) |
Apr 19, 2006 | 10.38 | 10.68 | 10.38 | 10.61 | 6,575,005 | +0.26(+2.52%) |
Apr 18, 2006 | 10.27 | 10.35 | 10.22 | 10.35 | 1,638,812 | +0.14(+1.39%) |
Apr 17, 2006 | 10.30 | 10.36 | 10.19 | 10.21 | 1,343,114 | -0.06(-0.54%) |
Apr 13, 2006 | 10.12 | 10.27 | 10.13 | 10.27 | 1,376,040 | +0.15(+1.48%) |
Apr 12, 2006 | 9.965 | 10.12 | 9.950 | 10.12 | 1,213,311 | +0.10(+1.02%) |
Apr 11, 2006 | 10.14 | 10.18 | 9.981 | 10.01 | 1,023,482 | -0.11(-1.09%) |
Apr 10, 2006 | 10.18 | 10.19 | 10.08 | 10.12 | 1,755,951 | -0.17(-1.61%) |
Apr 07, 2006 | 10.35 | 10.44 | 10.16 | 10.29 | 2,856,049 | +0.12(+1.16%) |
Apr 06, 2006 | 10.14 | 10.21 | 10.05 | 10.17 | 4,920,616 | -0.12(-1.15%) |
Apr 05, 2006 | 10.22 | 10.30 | 10.15 | 10.29 | 1,173,040 | -0.03(-0.31%) |
Apr 04, 2006 | 10.31 | 10.35 | 10.29 | 10.32 | 1,358,184 | +0.16(+1.55%) |
Apr 03, 2006 | 10.10 | 10.27 | 10.09 | 10.16 | 2,368,496 | +0.25(+2.55%) |
Mar 31, 2006 | 9.965 | 9.989 | 9.871 | 9.910 | 1,586,637 | -0.06(-0.63%) |
Mar 30, 2006 | 9.879 | 10.01 | 9.879 | 9.973 | 1,941,728 | +0.20(+2.02%) |
Mar 29, 2006 | 9.650 | 9.792 | 9.626 | 9.776 | 1,215,464 | +0.20(+2.06%) |
Mar 28, 2006 | 9.634 | 9.736 | 9.555 | 9.579 | 2,248,697 | +0.08(+0.83%) |
Mar 27, 2006 | 9.515 | 9.555 | 9.429 | 9.500 | 1,302,084 | -0.02(-0.25%) |
Mar 24, 2006 | 9.452 | 9.539 | 9.429 | 9.523 | 1,167,088 | +0.15(+1.60%) |
Mar 23, 2006 | 9.460 | 9.467 | 9.334 | 9.373 | 1,789,257 | -0.18(-1.90%) |
Mar 22, 2006 | 9.484 | 9.571 | 9.476 | 9.555 | 1,621,083 | +0.00(+0.00%) |
Mar 21, 2006 | 9.586 | 9.626 | 9.531 | 9.555 | 1,636,279 | -0.17(-1.71%) |
Mar 20, 2006 | 9.800 | 9.808 | 9.673 | 9.721 | 1,046,530 | -0.08(-0.81%) |
Mar 17, 2006 | 9.673 | 9.808 | 9.650 | 9.800 | 1,512,935 | +0.07(+0.73%) |
Mar 16, 2006 | 9.697 | 9.808 | 9.665 | 9.729 | 1,394,149 | -0.04(-0.40%) |
Mar 15, 2006 | 9.768 | 9.776 | 9.658 | 9.768 | 1,357,677 | -0.05(-0.48%) |
Mar 14, 2006 | 9.736 | 9.831 | 9.705 | 9.815 | 2,102,178 | +0.21(+2.22%) |
Mar 13, 2006 | 9.539 | 9.634 | 9.539 | 9.602 | 1,825,349 | +0.30(+3.23%) |
Mar 10, 2006 | 9.192 | 9.350 | 9.152 | 9.302 | 1,537,502 | +0.12(+1.29%) |
Mar 09, 2006 | 9.239 | 9.278 | 9.168 | 9.184 | 2,864,281 | +0.00(+0.00%) |
Mar 08, 2006 | 9.081 | 9.223 | 9.002 | 9.184 | 6,162,168 | -0.21(-2.27%) |
Mar 07, 2006 | 9.373 | 9.421 | 9.278 | 9.397 | 3,862,942 | -0.23(-2.38%) |
Mar 06, 2006 | 9.752 | 9.784 | 9.586 | 9.626 | 3,017,005 | -0.06(-0.65%) |
Mar 03, 2006 | 9.689 | 9.752 | 9.665 | 9.689 | 1,416,564 | -0.01(-0.08%) |
Mar 02, 2006 | 9.610 | 9.729 | 9.586 | 9.697 | 3,112,236 | -0.13(-1.37%) |
Mar 01, 2006 | 9.784 | 9.887 | 9.658 | 9.831 | 4,472,067 | +0.32(+3.32%) |
Feb 28, 2006 | 9.887 | 9.602 | 9.405 | 9.515 | 5,373,724 | -0.37(-3.75%) |
Feb 27, 2006 | 9.808 | 9.934 | 9.744 | 9.887 | 5,253,672 | +0.20(+2.04%) |
Feb 24, 2006 | 9.476 | 9.705 | 9.476 | 9.689 | 5,832,657 | +0.31(+3.28%) |
Feb 23, 2006 | 9.405 | 9.436 | 9.350 | 9.381 | 1,925,899 | +0.06(+0.68%) |
Feb 22, 2006 | 9.271 | 9.342 | 9.231 | 9.318 | 2,374,701 | +0.23(+2.52%) |
Feb 21, 2006 | 9.065 | 9.121 | 9.042 | 9.089 | 2,645,451 | +0.16(+1.77%) |
Feb 17, 2006 | 8.892 | 8.971 | 8.876 | 8.931 | 3,824,571 | +0.07(+0.80%) |
Feb 16, 2006 | 8.584 | 8.923 | 8.576 | 8.860 | 10,252,930 | +0.59(+7.16%) |
Feb 15, 2006 | 8.434 | 8.465 | 7.904 | 8.268 | 2,803,368 | -0.27(-3.15%) |
Feb 14, 2006 | 8.505 | 8.552 | 8.441 | 8.536 | 2,150,933 | +0.01(+0.09%) |
Feb 13, 2006 | 8.434 | 8.528 | 8.434 | 8.528 | 1,750,253 | +0.05(+0.56%) |
Feb 10, 2006 | 8.568 | 8.583 | 8.402 | 8.481 | 871,010 | +0.03(+0.37%) |
Feb 09, 2006 | 8.473 | 8.552 | 8.449 | 8.449 | 2,153,339 | +0.01(+0.09%) |
Feb 08, 2006 | 8.394 | 8.449 | 8.331 | 8.441 | 3,235,961 | -0.12(-1.38%) |
Feb 07, 2006 | 8.568 | 8.599 | 8.520 | 8.560 | 1,348,180 | -0.04(-0.46%) |
Feb 06, 2006 | 8.607 | 8.631 | 8.536 | 8.599 | 853,914 | -0.04(-0.46%) |
Feb 03, 2006 | 8.591 | 8.702 | 8.576 | 8.639 | 1,515,974 | +0.06(+0.74%) |
Feb 02, 2006 | 8.686 | 8.702 | 8.560 | 8.576 | 1,594,109 | -0.13(-1.45%) |