Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.24 | 10.25 | 10.08 | 10.09 | 1,178,972 | -0.13(-1.23%) |
Apr 27, 2006 | 10.24 | 10.35 | 10.06 | 10.22 | 1,770,850 | -0.02(-0.16%) |
Apr 26, 2006 | 10.05 | 10.40 | 10.05 | 10.24 | 1,160,558 | +0.17(+1.66%) |
Apr 25, 2006 | 10.20 | 10.29 | 10.04 | 10.07 | 2,150,608 | -0.13(-1.31%) |
Apr 24, 2006 | 10.35 | 10.38 | 10.09 | 10.20 | 1,387,385 | -0.17(-1.61%) |
Apr 21, 2006 | 10.83 | 10.83 | 10.19 | 10.37 | 1,103,523 | -0.21(-1.98%) |
Apr 20, 2006 | 10.75 | 10.96 | 10.56 | 10.58 | 2,466,276 | +0.06(+0.56%) |
Apr 19, 2006 | 10.25 | 10.54 | 10.04 | 10.52 | 3,645,966 | +0.32(+3.11%) |
Apr 18, 2006 | 10.09 | 10.30 | 10.01 | 10.20 | 1,756,740 | +0.18(+1.84%) |
Apr 17, 2006 | 10.04 | 10.05 | 9.902 | 10.02 | 1,133,296 | +0.01(+0.08%) |
Apr 13, 2006 | 10.03 | 10.04 | 9.869 | 10.01 | 896,904 | -0.02(-0.17%) |
Apr 12, 2006 | 10.00 | 10.09 | 9.584 | 10.03 | 2,743,562 | +0.03(+0.25%) |
Apr 11, 2006 | 10.37 | 10.39 | 9.986 | 10.00 | 1,165,819 | -0.22(-2.13%) |
Apr 10, 2006 | 10.45 | 10.58 | 10.19 | 10.22 | 1,637,169 | -0.08(-0.73%) |
Apr 07, 2006 | 10.33 | 10.50 | 10.15 | 10.30 | 2,080,539 | -0.23(-2.15%) |
Apr 06, 2006 | 9.492 | 11.08 | 9.492 | 10.52 | 6,563,625 | +0.59(+5.98%) |
Apr 05, 2006 | 9.609 | 10.03 | 9.534 | 9.927 | 2,254,755 | +0.40(+4.21%) |
Apr 04, 2006 | 9.367 | 9.559 | 9.225 | 9.526 | 1,581,090 | +0.23(+2.52%) |
Apr 03, 2006 | 9.710 | 9.726 | 9.225 | 9.292 | 2,326,498 | -0.42(-4.31%) |
Mar 31, 2006 | 9.743 | 9.785 | 9.601 | 9.710 | 1,294,119 | -0.04(-0.43%) |
Mar 30, 2006 | 9.869 | 9.885 | 9.676 | 9.752 | 1,521,065 | -0.03(-0.34%) |
Mar 29, 2006 | 10.01 | 10.01 | 9.634 | 9.785 | 1,170,004 | +0.04(+0.43%) |
Mar 28, 2006 | 9.935 | 9.969 | 9.668 | 9.743 | 1,715,847 | -0.20(-2.02%) |
Mar 27, 2006 | 10.01 | 10.11 | 9.860 | 9.944 | 1,466,661 | -0.03(-0.25%) |
Mar 24, 2006 | 10.04 | 10.09 | 9.852 | 9.969 | 904,795 | -0.03(-0.25%) |
Mar 23, 2006 | 9.969 | 10.22 | 9.902 | 9.994 | 2,379,348 | +0.13(+1.27%) |
Mar 22, 2006 | 9.450 | 10.02 | 9.409 | 9.869 | 2,218,166 | +0.47(+4.98%) |
Mar 21, 2006 | 9.425 | 9.584 | 9.375 | 9.400 | 848,955 | -0.07(-0.71%) |
Mar 20, 2006 | 9.676 | 9.685 | 9.434 | 9.467 | 2,235,982 | -0.25(-2.58%) |
Mar 17, 2006 | 9.501 | 9.852 | 9.387 | 9.718 | 3,042,371 | +0.28(+3.01%) |
Mar 16, 2006 | 9.467 | 9.593 | 9.300 | 9.434 | 3,362,343 | +0.05(+0.53%) |
Mar 15, 2006 | 9.409 | 9.467 | 9.258 | 9.384 | 3,448,435 | +0.02(+0.18%) |
Mar 14, 2006 | 9.241 | 9.459 | 9.082 | 9.367 | 2,717,615 | +0.17(+1.82%) |
Mar 13, 2006 | 8.865 | 9.233 | 8.832 | 9.200 | 3,339,146 | +0.48(+5.47%) |
Mar 10, 2006 | 8.447 | 8.723 | 8.305 | 8.723 | 2,382,696 | +0.28(+3.27%) |
Mar 09, 2006 | 8.589 | 8.622 | 8.363 | 8.447 | 1,693,607 | -0.14(-1.66%) |
Mar 08, 2006 | 8.606 | 8.689 | 8.489 | 8.589 | 1,883,366 | -0.02(-0.19%) |
Mar 07, 2006 | 8.413 | 8.606 | 8.380 | 8.606 | 1,388,461 | +0.15(+1.78%) |
Mar 06, 2006 | 8.363 | 8.539 | 8.363 | 8.455 | 962,309 | +0.01(+0.10%) |
Mar 03, 2006 | 8.397 | 8.597 | 8.363 | 8.447 | 973,429 | -0.14(-1.66%) |
Mar 02, 2006 | 8.781 | 8.790 | 8.372 | 8.589 | 2,311,671 | -0.23(-2.65%) |
Mar 01, 2006 | 8.882 | 8.965 | 8.806 | 8.823 | 1,556,219 | +0.02(+0.19%) |
Feb 28, 2006 | 9.024 | 9.099 | 8.748 | 8.806 | 1,102,925 | -0.22(-2.41%) |
Feb 27, 2006 | 8.907 | 9.024 | 8.790 | 9.024 | 1,123,730 | +0.23(+2.66%) |
Feb 24, 2006 | 8.907 | 8.949 | 8.673 | 8.790 | 1,188,897 | -0.16(-1.78%) |
Feb 23, 2006 | 9.016 | 9.116 | 8.924 | 8.949 | 1,514,369 | -0.10(-1.11%) |
Feb 22, 2006 | 9.049 | 9.141 | 9.024 | 9.049 | 1,205,756 | +0.03(+0.28%) |
Feb 21, 2006 | 9.266 | 9.266 | 8.932 | 9.024 | 1,605,602 | -0.18(-2.00%) |
Feb 17, 2006 | 9.384 | 9.409 | 9.166 | 9.208 | 1,074,945 | -0.16(-1.70%) |
Feb 16, 2006 | 9.350 | 9.434 | 9.283 | 9.367 | 1,295,315 | +0.08(+0.81%) |
Feb 15, 2006 | 9.325 | 9.342 | 9.141 | 9.292 | 2,577,119 | +0.01(+0.09%) |
Feb 14, 2006 | 9.358 | 9.434 | 8.781 | 9.283 | 2,649,459 | -0.04(-0.45%) |
Feb 13, 2006 | 9.350 | 9.425 | 9.300 | 9.325 | 1,768,817 | -0.02(-0.18%) |
Feb 10, 2006 | 9.367 | 9.367 | 9.200 | 9.342 | 1,552,871 | +0.01(+0.09%) |
Feb 09, 2006 | 9.082 | 9.651 | 8.990 | 9.333 | 9,098,057 | +0.26(+2.86%) |
Feb 08, 2006 | 9.367 | 9.375 | 8.823 | 9.074 | 4,912,226 | -0.68(-6.95%) |
Feb 07, 2006 | 9.367 | 9.910 | 9.367 | 9.752 | 4,207,712 | +0.60(+6.58%) |
Feb 06, 2006 | 9.292 | 9.576 | 9.049 | 9.149 | 2,940,735 | +0.20(+2.24%) |
Feb 03, 2006 | 8.999 | 9.116 | 8.723 | 8.949 | 3,365,093 | -0.16(-1.74%) |
Feb 02, 2006 | 9.241 | 9.241 | 8.614 | 9.108 | 5,027,493 | -0.07(-0.73%) |