Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.52 | 10.55 | 10.40 | 10.42 | 1,287,341 | -0.13(-1.19%) |
Apr 27, 2006 | 10.64 | 10.74 | 10.49 | 10.55 | 2,020,787 | -0.29(-2.66%) |
Apr 26, 2006 | 11.05 | 11.05 | 10.78 | 10.84 | 3,003,537 | -0.35(-3.17%) |
Apr 25, 2006 | 11.38 | 11.41 | 11.14 | 11.19 | 1,231,796 | +0.00(+0.02%) |
Apr 24, 2006 | 11.21 | 11.23 | 11.11 | 11.19 | 505,325 | -0.01(-0.07%) |
Apr 21, 2006 | 11.33 | 11.33 | 11.16 | 11.20 | 426,271 | -0.08(-0.67%) |
Apr 20, 2006 | 11.30 | 11.35 | 11.19 | 11.27 | 604,272 | -0.00(-0.02%) |
Apr 19, 2006 | 11.19 | 11.32 | 11.18 | 11.27 | 1,364,845 | +0.08(+0.74%) |
Apr 18, 2006 | 11.09 | 11.23 | 11.04 | 11.19 | 644,058 | +0.13(+1.14%) |
Apr 17, 2006 | 11.08 | 11.14 | 10.99 | 11.06 | 336,108 | +0.01(+0.07%) |
Apr 13, 2006 | 11.03 | 11.11 | 11.00 | 11.06 | 499,125 | +0.03(+0.23%) |
Apr 12, 2006 | 11.06 | 11.08 | 10.91 | 11.03 | 585,413 | +0.00(+0.02%) |
Apr 11, 2006 | 11.21 | 11.24 | 10.99 | 11.03 | 761,605 | -0.15(-1.30%) |
Apr 10, 2006 | 11.27 | 11.27 | 11.14 | 11.17 | 468,382 | -0.06(-0.55%) |
Apr 07, 2006 | 11.40 | 11.44 | 11.23 | 11.24 | 621,581 | -0.16(-1.39%) |
Apr 06, 2006 | 11.43 | 11.44 | 11.36 | 11.40 | 495,767 | -0.03(-0.25%) |
Apr 05, 2006 | 11.42 | 11.47 | 11.35 | 11.42 | 881,736 | +0.00(+0.03%) |
Apr 04, 2006 | 11.33 | 11.42 | 11.32 | 11.42 | 838,076 | +0.09(+0.79%) |
Apr 03, 2006 | 11.20 | 11.35 | 11.20 | 11.33 | 955,107 | +0.13(+1.17%) |
Mar 31, 2006 | 11.14 | 11.26 | 11.14 | 11.20 | 858,227 | +0.04(+0.33%) |
Mar 30, 2006 | 10.98 | 11.27 | 10.97 | 11.16 | 1,914,864 | -0.25(-2.20%) |
Mar 29, 2006 | 11.32 | 11.44 | 11.26 | 11.41 | 685,393 | +0.09(+0.80%) |
Mar 28, 2006 | 11.30 | 11.37 | 11.26 | 11.32 | 559,320 | -0.01(-0.09%) |
Mar 27, 2006 | 11.10 | 11.35 | 11.06 | 11.33 | 632,432 | +0.20(+1.76%) |
Mar 24, 2006 | 11.25 | 11.28 | 11.08 | 11.14 | 974,741 | -0.11(-0.95%) |
Mar 23, 2006 | 11.23 | 11.31 | 11.17 | 11.24 | 481,816 | -0.02(-0.14%) |
Mar 22, 2006 | 11.22 | 11.31 | 11.20 | 11.26 | 408,704 | +0.02(+0.17%) |
Mar 21, 2006 | 11.34 | 11.41 | 11.24 | 11.24 | 241,295 | -0.15(-1.28%) |
Mar 20, 2006 | 11.35 | 11.41 | 11.31 | 11.39 | 353,159 | +0.02(+0.14%) |
Mar 17, 2006 | 11.37 | 11.41 | 11.32 | 11.37 | 684,101 | +0.00(+0.00%) |
Mar 16, 2006 | 11.32 | 11.41 | 11.31 | 11.37 | 927,722 | +0.05(+0.44%) |
Mar 15, 2006 | 11.20 | 11.34 | 11.19 | 11.32 | 590,838 | +0.15(+1.37%) |
Mar 14, 2006 | 10.99 | 11.21 | 10.99 | 11.17 | 404,312 | +0.16(+1.44%) |
Mar 13, 2006 | 11.06 | 11.17 | 10.98 | 11.01 | 1,107,790 | -0.05(-0.49%) |
Mar 10, 2006 | 10.95 | 11.08 | 10.95 | 11.06 | 474,324 | +0.10(+0.94%) |
Mar 09, 2006 | 10.95 | 11.06 | 10.93 | 10.96 | 285,989 | +0.01(+0.11%) |
Mar 08, 2006 | 11.06 | 11.06 | 10.81 | 10.95 | 744,554 | -0.12(-1.05%) |
Mar 07, 2006 | 11.00 | 11.07 | 10.98 | 11.06 | 507,392 | +0.07(+0.63%) |
Mar 06, 2006 | 11.17 | 11.18 | 10.97 | 10.99 | 340,500 | -0.19(-1.68%) |
Mar 03, 2006 | 11.13 | 11.22 | 11.08 | 11.18 | 720,011 | +0.02(+0.17%) |
Mar 02, 2006 | 11.09 | 11.17 | 11.06 | 11.16 | 1,011,426 | +0.06(+0.52%) |
Mar 01, 2006 | 10.98 | 11.11 | 10.98 | 11.11 | 621,065 | +0.10(+0.88%) |
Feb 28, 2006 | 10.97 | 11.01 | 10.92 | 11.01 | 1,061,546 | +0.04(+0.39%) |
Feb 27, 2006 | 10.94 | 11.03 | 10.94 | 10.97 | 507,134 | +0.02(+0.18%) |
Feb 24, 2006 | 11.00 | 11.05 | 10.92 | 10.95 | 433,763 | -0.06(-0.51%) |
Feb 23, 2006 | 10.84 | 11.11 | 10.79 | 11.00 | 745,846 | +0.16(+1.45%) |
Feb 22, 2006 | 10.89 | 10.97 | 10.83 | 10.85 | 697,794 | -0.01(-0.11%) |
Feb 21, 2006 | 10.93 | 10.93 | 10.77 | 10.86 | 401,987 | +0.01(+0.05%) |
Feb 17, 2006 | 10.82 | 10.87 | 10.77 | 10.85 | 392,945 | +0.03(+0.30%) |
Feb 16, 2006 | 10.75 | 10.82 | 10.67 | 10.82 | 393,978 | +0.07(+0.68%) |
Feb 15, 2006 | 10.61 | 10.76 | 10.58 | 10.75 | 532,969 | +0.06(+0.60%) |
Feb 14, 2006 | 10.61 | 10.75 | 10.55 | 10.68 | 841,693 | +0.08(+0.71%) |
Feb 13, 2006 | 10.63 | 10.63 | 10.52 | 10.61 | 683,585 | +0.01(+0.13%) |
Feb 10, 2006 | 10.52 | 10.66 | 10.45 | 10.59 | 672,734 | +0.03(+0.29%) |
Feb 09, 2006 | 10.55 | 10.66 | 10.53 | 10.56 | 382,352 | +0.01(+0.13%) |
Feb 08, 2006 | 10.55 | 10.57 | 10.50 | 10.55 | 871,403 | -0.00(-0.04%) |
Feb 07, 2006 | 10.62 | 10.69 | 10.52 | 10.55 | 991,792 | -0.07(-0.62%) |
Feb 06, 2006 | 10.48 | 10.62 | 10.44 | 10.62 | 1,053,279 | +0.12(+1.11%) |
Feb 03, 2006 | 10.45 | 10.50 | 10.34 | 10.50 | 1,064,646 | +0.03(+0.31%) |
Feb 02, 2006 | 10.74 | 10.75 | 10.45 | 10.47 | 1,177,543 | -0.29(-2.73%) |