Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.28 | 10.33 | 10.23 | 10.27 | 459,470 | -0.11(-1.05%) |
Apr 27, 2006 | 10.20 | 10.43 | 10.15 | 10.38 | 738,122 | +0.18(+1.74%) |
Apr 26, 2006 | 10.23 | 10.27 | 10.15 | 10.20 | 990,220 | -0.17(-1.60%) |
Apr 25, 2006 | 10.36 | 10.37 | 10.27 | 10.37 | 748,080 | +0.06(+0.55%) |
Apr 24, 2006 | 10.27 | 10.34 | 10.25 | 10.31 | 423,306 | -0.08(-0.77%) |
Apr 21, 2006 | 10.42 | 10.46 | 10.35 | 10.39 | 774,286 | +0.05(+0.50%) |
Apr 20, 2006 | 10.27 | 10.38 | 10.27 | 10.34 | 691,302 | -0.01(-0.06%) |
Apr 19, 2006 | 10.22 | 10.36 | 10.22 | 10.34 | 599,058 | +0.13(+1.23%) |
Apr 18, 2006 | 10.09 | 10.24 | 10.03 | 10.22 | 662,301 | +0.26(+2.59%) |
Apr 17, 2006 | 9.937 | 10.02 | 9.937 | 9.960 | 368,449 | +0.07(+0.69%) |
Apr 13, 2006 | 9.925 | 9.914 | 9.828 | 9.891 | 288,610 | -0.03(-0.35%) |
Apr 12, 2006 | 9.874 | 9.988 | 9.851 | 9.925 | 360,763 | -0.01(-0.06%) |
Apr 11, 2006 | 10.13 | 10.13 | 9.914 | 9.931 | 482,531 | -0.22(-2.20%) |
Apr 10, 2006 | 10.21 | 10.23 | 10.13 | 10.15 | 480,959 | +0.05(+0.45%) |
Apr 07, 2006 | 10.27 | 10.27 | 10.09 | 10.11 | 1,091,373 | -0.23(-2.27%) |
Apr 06, 2006 | 10.40 | 10.41 | 10.30 | 10.34 | 714,363 | -0.18(-1.69%) |
Apr 05, 2006 | 10.49 | 10.54 | 10.45 | 10.52 | 645,355 | -0.08(-0.76%) |
Apr 04, 2006 | 10.58 | 10.63 | 10.54 | 10.60 | 850,282 | +0.07(+0.71%) |
Apr 03, 2006 | 10.46 | 10.57 | 10.43 | 10.53 | 722,399 | -0.02(-0.22%) |
Mar 31, 2006 | 10.66 | 10.66 | 10.53 | 10.55 | 473,970 | -0.11(-1.02%) |
Mar 30, 2006 | 10.55 | 10.72 | 10.55 | 10.66 | 551,714 | +0.13(+1.20%) |
Mar 29, 2006 | 10.42 | 10.53 | 10.39 | 10.53 | 408,457 | +0.19(+1.88%) |
Mar 28, 2006 | 10.42 | 10.46 | 10.29 | 10.34 | 765,376 | -0.23(-2.22%) |
Mar 27, 2006 | 10.57 | 10.59 | 10.52 | 10.57 | 532,147 | +0.06(+0.60%) |
Mar 24, 2006 | 10.39 | 10.52 | 10.33 | 10.51 | 922,435 | +0.00(+0.00%) |
Mar 23, 2006 | 10.55 | 10.61 | 10.48 | 10.51 | 783,895 | -0.26(-2.39%) |
Mar 22, 2006 | 10.61 | 10.77 | 10.61 | 10.77 | 858,144 | +0.18(+1.73%) |
Mar 21, 2006 | 10.60 | 10.68 | 10.55 | 10.58 | 1,078,096 | -0.21(-1.96%) |
Mar 20, 2006 | 10.77 | 10.83 | 10.72 | 10.80 | 1,475,197 | +0.39(+3.80%) |
Mar 17, 2006 | 10.40 | 10.42 | 10.31 | 10.40 | 1,719,258 | +0.42(+4.19%) |
Mar 16, 2006 | 9.908 | 10.000 | 9.908 | 9.983 | 848,011 | +0.10(+1.04%) |
Mar 15, 2006 | 9.794 | 9.880 | 9.783 | 9.880 | 2,007,519 | +0.19(+1.95%) |
Mar 14, 2006 | 9.605 | 9.691 | 9.588 | 9.691 | 771,141 | +0.15(+1.56%) |
Mar 13, 2006 | 9.496 | 9.565 | 9.490 | 9.542 | 544,900 | +0.08(+0.85%) |
Mar 10, 2006 | 9.279 | 9.462 | 9.250 | 9.462 | 905,838 | +0.38(+4.22%) |
Mar 09, 2006 | 9.147 | 9.176 | 9.067 | 9.078 | 601,679 | -0.23(-2.46%) |
Mar 08, 2006 | 9.147 | 9.336 | 9.130 | 9.307 | 477,465 | +0.05(+0.56%) |
Mar 07, 2006 | 9.227 | 9.279 | 9.164 | 9.256 | 1,061,848 | -0.12(-1.28%) |
Mar 06, 2006 | 9.422 | 9.422 | 9.330 | 9.376 | 707,025 | +0.05(+0.55%) |
Mar 03, 2006 | 9.376 | 9.405 | 9.284 | 9.324 | 605,522 | -0.15(-1.63%) |
Mar 02, 2006 | 9.387 | 9.490 | 9.319 | 9.479 | 693,922 | -0.02(-0.18%) |
Mar 01, 2006 | 9.473 | 9.502 | 9.405 | 9.496 | 452,482 | +0.05(+0.55%) |
Feb 28, 2006 | 9.525 | 9.485 | 9.387 | 9.445 | 467,332 | -0.08(-0.84%) |
Feb 27, 2006 | 9.485 | 9.576 | 9.467 | 9.525 | 502,797 | +0.09(+0.91%) |
Feb 24, 2006 | 9.450 | 9.502 | 9.405 | 9.439 | 345,738 | +0.02(+0.24%) |
Feb 23, 2006 | 9.422 | 9.473 | 9.330 | 9.416 | 522,538 | -0.03(-0.36%) |
Feb 22, 2006 | 9.273 | 9.450 | 9.267 | 9.450 | 676,277 | +0.13(+1.35%) |
Feb 21, 2006 | 9.410 | 9.427 | 9.290 | 9.324 | 439,903 | -0.07(-0.73%) |
Feb 17, 2006 | 9.347 | 9.416 | 9.330 | 9.393 | 345,738 | +0.02(+0.24%) |
Feb 16, 2006 | 9.227 | 9.370 | 9.221 | 9.370 | 465,934 | +0.18(+1.99%) |
Feb 15, 2006 | 9.187 | 9.273 | 9.118 | 9.187 | 472,922 | -0.05(-0.50%) |
Feb 14, 2006 | 9.135 | 9.233 | 9.095 | 9.233 | 571,280 | +0.10(+1.07%) |
Feb 13, 2006 | 9.101 | 9.176 | 9.084 | 9.135 | 336,304 | -0.01(-0.06%) |
Feb 10, 2006 | 9.266 | 9.267 | 9.078 | 9.141 | 567,961 | +0.02(+0.25%) |
Feb 09, 2006 | 9.107 | 9.153 | 9.084 | 9.118 | 605,697 | +0.05(+0.50%) |
Feb 08, 2006 | 8.981 | 9.084 | 8.975 | 9.073 | 433,614 | +0.11(+1.28%) |
Feb 07, 2006 | 8.992 | 9.055 | 8.935 | 8.958 | 711,043 | -0.09(-1.01%) |
Feb 06, 2006 | 9.073 | 9.095 | 8.992 | 9.050 | 439,729 | -0.05(-0.57%) |
Feb 03, 2006 | 9.061 | 9.147 | 9.044 | 9.101 | 580,365 | -0.08(-0.87%) |
Feb 02, 2006 | 9.250 | 9.296 | 9.153 | 9.181 | 649,024 | -0.11(-1.23%) |