Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.82 | 10.88 | 10.63 | 10.73 | 269,500 | -0.14(-1.29%) |
Apr 27, 2006 | 10.98 | 11.20 | 10.83 | 10.87 | 219,909 | -0.13(-1.18%) |
Apr 26, 2006 | 11.05 | 11.30 | 10.89 | 11.00 | 270,157 | -0.09(-0.81%) |
Apr 25, 2006 | 11.26 | 11.30 | 10.98 | 11.09 | 315,232 | -0.14(-1.25%) |
Apr 24, 2006 | 11.41 | 11.48 | 11.20 | 11.23 | 385,460 | -0.15(-1.32%) |
Apr 21, 2006 | 11.46 | 11.49 | 11.28 | 11.38 | 428,861 | +0.02(+0.18%) |
Apr 20, 2006 | 11.30 | 11.61 | 11.01 | 11.36 | 206,599 | +0.06(+0.53%) |
Apr 19, 2006 | 10.91 | 11.34 | 10.80 | 11.30 | 312,162 | +0.34(+3.10%) |
Apr 18, 2006 | 10.95 | 11.08 | 10.74 | 10.96 | 263,549 | +0.01(+0.09%) |
Apr 17, 2006 | 10.97 | 11.10 | 10.77 | 10.95 | 323,588 | -0.02(-0.18%) |
Apr 13, 2006 | 10.55 | 11.04 | 10.50 | 10.97 | 354,996 | +0.40(+3.78%) |
Apr 12, 2006 | 10.25 | 10.69 | 10.13 | 10.57 | 288,324 | +0.32(+3.12%) |
Apr 11, 2006 | 11.00 | 11.11 | 10.10 | 10.25 | 525,629 | -0.72(-6.56%) |
Apr 10, 2006 | 11.00 | 11.09 | 10.63 | 10.97 | 190,181 | -0.03(-0.27%) |
Apr 07, 2006 | 11.18 | 11.31 | 10.94 | 11.00 | 365,766 | -0.21(-1.87%) |
Apr 06, 2006 | 11.18 | 11.35 | 11.12 | 11.21 | 336,821 | +0.06(+0.54%) |
Apr 05, 2006 | 11.18 | 11.27 | 11.01 | 11.15 | 447,894 | +0.00(+0.00%) |
Apr 04, 2006 | 11.13 | 11.40 | 10.79 | 11.15 | 504,225 | -0.08(-0.71%) |
Apr 03, 2006 | 11.45 | 11.51 | 11.19 | 11.23 | 286,741 | -0.26(-2.26%) |
Mar 31, 2006 | 11.09 | 11.68 | 11.05 | 11.49 | 434,175 | +0.41(+3.70%) |
Mar 30, 2006 | 10.75 | 11.18 | 10.75 | 11.08 | 503,619 | +0.35(+3.26%) |
Mar 29, 2006 | 10.65 | 10.73 | 10.38 | 10.73 | 318,855 | +0.09(+0.85%) |
Mar 28, 2006 | 10.52 | 10.78 | 10.50 | 10.64 | 314,382 | +0.14(+1.33%) |
Mar 27, 2006 | 10.33 | 10.55 | 10.31 | 10.50 | 380,862 | +0.19(+1.84%) |
Mar 24, 2006 | 10.00 | 10.40 | 10.00 | 10.31 | 614,595 | +0.30(+3.00%) |
Mar 23, 2006 | 10.03 | 10.08 | 9.950 | 10.01 | 438,200 | +0.01(+0.10%) |
Mar 22, 2006 | 10.05 | 10.06 | 9.761 | 10.00 | 465,100 | +0.01(+0.10%) |
Mar 21, 2006 | 10.22 | 10.29 | 9.810 | 9.990 | 519,132 | +0.06(+0.60%) |
Mar 20, 2006 | 9.450 | 10.24 | 9.370 | 9.930 | 598,392 | +0.44(+4.64%) |
Mar 17, 2006 | 9.510 | 9.550 | 9.380 | 9.490 | 448,594 | +0.01(+0.11%) |
Mar 16, 2006 | 9.540 | 9.600 | 9.370 | 9.480 | 295,898 | -0.02(-0.21%) |
Mar 15, 2006 | 9.350 | 9.520 | 9.300 | 9.500 | 307,370 | +0.19(+2.04%) |
Mar 14, 2006 | 9.310 | 9.380 | 9.110 | 9.310 | 332,747 | +0.04(+0.43%) |
Mar 13, 2006 | 9.330 | 9.500 | 9.160 | 9.270 | 411,914 | -0.02(-0.22%) |
Mar 10, 2006 | 9.080 | 9.350 | 9.050 | 9.290 | 287,995 | +0.24(+2.65%) |
Mar 09, 2006 | 9.230 | 9.230 | 8.700 | 9.050 | 826,354 | -0.18(-1.95%) |
Mar 08, 2006 | 9.460 | 9.520 | 9.100 | 9.230 | 298,933 | -0.27(-2.84%) |
Mar 07, 2006 | 9.400 | 9.650 | 9.170 | 9.500 | 295,708 | +0.10(+1.06%) |
Mar 06, 2006 | 9.390 | 9.750 | 9.170 | 9.400 | 433,727 | +0.05(+0.53%) |
Mar 03, 2006 | 9.670 | 9.730 | 9.310 | 9.350 | 424,039 | -0.35(-3.61%) |
Mar 02, 2006 | 9.640 | 9.860 | 9.480 | 9.700 | 293,535 | +0.01(+0.10%) |
Mar 01, 2006 | 9.490 | 9.940 | 9.410 | 9.690 | 483,481 | +0.19(+2.00%) |
Feb 28, 2006 | 9.720 | 10.02 | 9.430 | 9.500 | 1,332,666 | -0.22(-2.26%) |
Feb 27, 2006 | 9.110 | 10.04 | 8.940 | 9.720 | 791,345 | +0.63(+6.93%) |
Feb 24, 2006 | 8.990 | 9.100 | 8.990 | 9.090 | 418,209 | +0.10(+1.11%) |
Feb 23, 2006 | 8.940 | 9.080 | 8.880 | 8.990 | 324,008 | +0.03(+0.33%) |
Feb 22, 2006 | 9.000 | 9.100 | 8.770 | 8.960 | 264,464 | +0.02(+0.22%) |
Feb 21, 2006 | 9.170 | 9.200 | 8.750 | 8.940 | 532,080 | -0.14(-1.54%) |
Feb 17, 2006 | 9.050 | 9.190 | 8.769 | 9.080 | 387,224 | +0.07(+0.78%) |
Feb 16, 2006 | 8.500 | 9.090 | 8.500 | 9.010 | 603,200 | +0.44(+5.13%) |
Feb 15, 2006 | 8.440 | 8.620 | 8.360 | 8.570 | 395,690 | +0.21(+2.51%) |
Feb 14, 2006 | 8.400 | 8.490 | 8.320 | 8.360 | 279,205 | -0.04(-0.48%) |
Feb 13, 2006 | 8.340 | 8.460 | 8.340 | 8.400 | 208,811 | -0.02(-0.24%) |
Feb 10, 2006 | 8.370 | 8.480 | 8.370 | 8.420 | 283,892 | -0.04(-0.47%) |
Feb 09, 2006 | 8.450 | 8.590 | 8.400 | 8.460 | 437,517 | +0.01(+0.12%) |
Feb 08, 2006 | 8.490 | 8.670 | 8.320 | 8.450 | 534,381 | +0.00(+0.00%) |
Feb 07, 2006 | 8.370 | 8.670 | 8.300 | 8.450 | 484,281 | +0.08(+0.96%) |
Feb 06, 2006 | 8.200 | 8.430 | 8.160 | 8.370 | 252,348 | +0.13(+1.58%) |
Feb 03, 2006 | 8.100 | 8.470 | 8.010 | 8.240 | 388,202 | +0.18(+2.23%) |
Feb 02, 2006 | 8.300 | 8.300 | 8.006 | 8.060 | 308,601 | -0.13(-1.59%) |