Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.52 | 10.55 | 10.40 | 10.42 | 1,287,811 | -0.13(-1.19%) |
Apr 27, 2006 | 10.64 | 10.74 | 10.48 | 10.54 | 2,021,525 | -0.29(-2.66%) |
Apr 26, 2006 | 11.04 | 11.05 | 10.78 | 10.83 | 3,004,635 | -0.35(-3.16%) |
Apr 25, 2006 | 11.38 | 11.40 | 11.14 | 11.19 | 1,232,246 | +0.00(+0.02%) |
Apr 24, 2006 | 11.20 | 11.22 | 11.11 | 11.18 | 505,510 | -0.01(-0.07%) |
Apr 21, 2006 | 11.33 | 11.33 | 11.15 | 11.19 | 426,427 | -0.08(-0.67%) |
Apr 20, 2006 | 11.29 | 11.34 | 11.18 | 11.27 | 604,493 | -0.00(-0.02%) |
Apr 19, 2006 | 11.19 | 11.32 | 11.18 | 11.27 | 1,365,343 | +0.08(+0.74%) |
Apr 18, 2006 | 11.09 | 11.22 | 11.04 | 11.19 | 644,293 | +0.13(+1.14%) |
Apr 17, 2006 | 11.07 | 11.14 | 10.99 | 11.06 | 336,231 | +0.01(+0.07%) |
Apr 13, 2006 | 11.03 | 11.11 | 11.00 | 11.05 | 499,308 | +0.03(+0.23%) |
Apr 12, 2006 | 11.06 | 11.08 | 10.90 | 11.03 | 585,627 | +0.00(+0.02%) |
Apr 11, 2006 | 11.21 | 11.24 | 10.99 | 11.03 | 761,884 | -0.15(-1.30%) |
Apr 10, 2006 | 11.26 | 11.26 | 11.14 | 11.17 | 468,553 | -0.06(-0.55%) |
Apr 07, 2006 | 11.39 | 11.43 | 11.22 | 11.23 | 621,809 | -0.16(-1.39%) |
Apr 06, 2006 | 11.42 | 11.44 | 11.36 | 11.39 | 495,948 | -0.03(-0.25%) |
Apr 05, 2006 | 11.41 | 11.46 | 11.35 | 11.42 | 882,059 | +0.00(+0.03%) |
Apr 04, 2006 | 11.33 | 11.42 | 11.32 | 11.42 | 838,382 | +0.09(+0.79%) |
Apr 03, 2006 | 11.20 | 11.35 | 11.20 | 11.33 | 955,456 | +0.13(+1.17%) |
Mar 31, 2006 | 11.14 | 11.25 | 11.14 | 11.20 | 858,541 | +0.04(+0.33%) |
Mar 30, 2006 | 10.98 | 11.27 | 10.97 | 11.16 | 1,915,564 | -0.25(-2.20%) |
Mar 29, 2006 | 11.32 | 11.43 | 11.26 | 11.41 | 685,644 | +0.09(+0.80%) |
Mar 28, 2006 | 11.30 | 11.37 | 11.25 | 11.32 | 559,524 | -0.01(-0.09%) |
Mar 27, 2006 | 11.10 | 11.34 | 11.06 | 11.33 | 632,663 | +0.20(+1.75%) |
Mar 24, 2006 | 11.24 | 11.28 | 11.07 | 11.13 | 975,098 | -0.11(-0.95%) |
Mar 23, 2006 | 11.22 | 11.30 | 11.16 | 11.24 | 481,992 | -0.02(-0.14%) |
Mar 22, 2006 | 11.22 | 11.30 | 11.19 | 11.26 | 408,853 | +0.02(+0.17%) |
Mar 21, 2006 | 11.33 | 11.41 | 11.24 | 11.24 | 241,383 | -0.15(-1.27%) |
Mar 20, 2006 | 11.34 | 11.40 | 11.30 | 11.38 | 353,288 | +0.02(+0.14%) |
Mar 17, 2006 | 11.37 | 11.41 | 11.31 | 11.37 | 684,351 | +0.00(+0.00%) |
Mar 16, 2006 | 11.32 | 11.41 | 11.31 | 11.37 | 928,061 | +0.05(+0.44%) |
Mar 15, 2006 | 11.19 | 11.33 | 11.19 | 11.32 | 591,054 | +0.15(+1.37%) |
Mar 14, 2006 | 10.99 | 11.20 | 10.99 | 11.16 | 404,460 | +0.16(+1.44%) |
Mar 13, 2006 | 11.06 | 11.16 | 10.97 | 11.00 | 1,108,195 | -0.05(-0.49%) |
Mar 10, 2006 | 10.95 | 11.08 | 10.95 | 11.06 | 474,497 | +0.10(+0.94%) |
Mar 09, 2006 | 10.94 | 11.05 | 10.93 | 10.96 | 286,094 | +0.01(+0.11%) |
Mar 08, 2006 | 11.06 | 11.06 | 10.81 | 10.94 | 744,827 | -0.12(-1.05%) |
Mar 07, 2006 | 11.00 | 11.07 | 10.97 | 11.06 | 507,578 | +0.07(+0.63%) |
Mar 06, 2006 | 11.17 | 11.17 | 10.97 | 10.99 | 340,625 | -0.19(-1.68%) |
Mar 03, 2006 | 11.13 | 11.21 | 11.08 | 11.18 | 720,275 | +0.02(+0.17%) |
Mar 02, 2006 | 11.09 | 11.17 | 11.05 | 11.16 | 1,011,796 | +0.06(+0.52%) |
Mar 01, 2006 | 10.98 | 11.11 | 10.98 | 11.10 | 621,292 | +0.10(+0.88%) |
Feb 28, 2006 | 10.96 | 11.01 | 10.92 | 11.00 | 1,061,934 | +0.04(+0.39%) |
Feb 27, 2006 | 10.94 | 11.03 | 10.93 | 10.96 | 507,319 | +0.02(+0.18%) |
Feb 24, 2006 | 11.00 | 11.05 | 10.92 | 10.94 | 433,922 | -0.06(-0.51%) |
Feb 23, 2006 | 10.83 | 11.10 | 10.79 | 11.00 | 746,119 | +0.16(+1.45%) |
Feb 22, 2006 | 10.89 | 10.97 | 10.83 | 10.84 | 698,049 | -0.01(-0.11%) |
Feb 21, 2006 | 10.92 | 10.93 | 10.77 | 10.85 | 402,134 | +0.01(+0.05%) |
Feb 17, 2006 | 10.81 | 10.87 | 10.77 | 10.85 | 393,088 | +0.03(+0.30%) |
Feb 16, 2006 | 10.74 | 10.81 | 10.66 | 10.81 | 394,122 | +0.07(+0.68%) |
Feb 15, 2006 | 10.60 | 10.75 | 10.57 | 10.74 | 533,163 | +0.06(+0.60%) |
Feb 14, 2006 | 10.61 | 10.74 | 10.54 | 10.68 | 842,000 | +0.08(+0.71%) |
Feb 13, 2006 | 10.62 | 10.62 | 10.51 | 10.60 | 683,834 | +0.01(+0.13%) |
Feb 10, 2006 | 10.52 | 10.65 | 10.45 | 10.59 | 672,980 | +0.03(+0.29%) |
Feb 09, 2006 | 10.54 | 10.66 | 10.53 | 10.56 | 382,492 | +0.01(+0.13%) |
Feb 08, 2006 | 10.54 | 10.56 | 10.50 | 10.54 | 871,721 | -0.00(-0.04%) |
Feb 07, 2006 | 10.61 | 10.69 | 10.52 | 10.55 | 992,155 | -0.07(-0.62%) |
Feb 06, 2006 | 10.48 | 10.61 | 10.44 | 10.61 | 1,053,664 | +0.12(+1.11%) |
Feb 03, 2006 | 10.45 | 10.50 | 10.34 | 10.50 | 1,065,035 | +0.03(+0.31%) |
Feb 02, 2006 | 10.74 | 10.75 | 10.45 | 10.46 | 1,177,974 | -0.29(-2.73%) |