Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.73 | 11.79 | 11.58 | 11.60 | 268,807 | -0.15(-1.32%) |
Apr 27, 2006 | 11.68 | 11.81 | 11.61 | 11.75 | 519,856 | +0.04(+0.32%) |
Apr 26, 2006 | 11.60 | 11.74 | 11.58 | 11.71 | 518,725 | +0.12(+1.07%) |
Apr 25, 2006 | 11.55 | 11.63 | 11.51 | 11.59 | 374,393 | +0.08(+0.70%) |
Apr 24, 2006 | 11.53 | 11.61 | 11.46 | 11.51 | 743,135 | -0.04(-0.38%) |
Apr 21, 2006 | 11.50 | 11.58 | 11.46 | 11.55 | 420,243 | +0.02(+0.22%) |
Apr 20, 2006 | 11.51 | 11.58 | 11.45 | 11.53 | 341,942 | +0.01(+0.05%) |
Apr 19, 2006 | 11.53 | 11.60 | 11.43 | 11.52 | 546,817 | +0.02(+0.22%) |
Apr 18, 2006 | 11.46 | 11.54 | 11.44 | 11.50 | 666,610 | +0.06(+0.49%) |
Apr 17, 2006 | 11.37 | 11.49 | 11.28 | 11.44 | 706,164 | +0.07(+0.65%) |
Apr 13, 2006 | 11.07 | 11.46 | 11.05 | 11.37 | 1,592,341 | +0.29(+2.63%) |
Apr 12, 2006 | 11.04 | 11.12 | 10.99 | 11.07 | 195,995 | +0.02(+0.17%) |
Apr 11, 2006 | 11.15 | 11.15 | 10.93 | 11.06 | 387,631 | -0.11(-1.00%) |
Apr 10, 2006 | 11.17 | 11.19 | 11.09 | 11.17 | 1,133,350 | +0.02(+0.17%) |
Apr 07, 2006 | 11.17 | 11.23 | 11.11 | 11.15 | 975,618 | -0.01(-0.06%) |
Apr 06, 2006 | 11.21 | 11.24 | 11.12 | 11.16 | 679,203 | -0.10(-0.88%) |
Apr 05, 2006 | 11.12 | 11.27 | 11.09 | 11.25 | 1,033,092 | +0.07(+0.66%) |
Apr 04, 2006 | 11.16 | 11.25 | 11.03 | 11.18 | 1,227,635 | +0.01(+0.11%) |
Apr 03, 2006 | 11.12 | 11.21 | 11.01 | 11.17 | 675,812 | +0.02(+0.17%) |
Mar 31, 2006 | 11.14 | 11.21 | 11.07 | 11.15 | 858,085 | -0.07(-0.66%) |
Mar 30, 2006 | 11.09 | 11.25 | 10.98 | 11.22 | 710,200 | +0.20(+1.80%) |
Mar 29, 2006 | 10.96 | 11.19 | 10.84 | 11.03 | 1,171,290 | -0.25(-2.20%) |
Mar 28, 2006 | 11.16 | 11.27 | 11.06 | 11.27 | 432,513 | +0.14(+1.28%) |
Mar 27, 2006 | 11.17 | 11.26 | 11.11 | 11.13 | 380,851 | -0.06(-0.55%) |
Mar 24, 2006 | 11.19 | 11.22 | 11.10 | 11.19 | 439,940 | +0.02(+0.17%) |
Mar 23, 2006 | 11.18 | 11.30 | 11.14 | 11.17 | 474,651 | -0.01(-0.06%) |
Mar 22, 2006 | 11.12 | 11.25 | 11.07 | 11.18 | 601,063 | +0.06(+0.50%) |
Mar 21, 2006 | 11.03 | 11.30 | 11.02 | 11.12 | 599,126 | +0.09(+0.84%) |
Mar 20, 2006 | 10.98 | 11.07 | 10.96 | 11.03 | 362,607 | +0.01(+0.06%) |
Mar 17, 2006 | 11.02 | 11.07 | 10.97 | 11.03 | 668,224 | +0.03(+0.28%) |
Mar 16, 2006 | 10.96 | 11.06 | 10.96 | 10.99 | 504,034 | +0.01(+0.11%) |
Mar 15, 2006 | 10.87 | 11.02 | 10.85 | 10.98 | 326,766 | +0.11(+1.03%) |
Mar 14, 2006 | 10.77 | 10.93 | 10.68 | 10.87 | 324,183 | +0.07(+0.63%) |
Mar 13, 2006 | 10.84 | 10.99 | 10.78 | 10.80 | 277,041 | -0.04(-0.34%) |
Mar 10, 2006 | 10.77 | 10.95 | 10.71 | 10.84 | 478,687 | +0.09(+0.81%) |
Mar 09, 2006 | 10.72 | 10.80 | 10.68 | 10.75 | 395,219 | +0.01(+0.12%) |
Mar 08, 2006 | 10.57 | 10.79 | 10.46 | 10.74 | 459,959 | +0.17(+1.64%) |
Mar 07, 2006 | 10.59 | 10.65 | 10.49 | 10.57 | 290,279 | -0.06(-0.52%) |
Mar 06, 2006 | 10.77 | 10.80 | 10.59 | 10.62 | 330,479 | -0.13(-1.21%) |
Mar 03, 2006 | 10.73 | 10.78 | 10.65 | 10.75 | 406,036 | +0.01(+0.06%) |
Mar 02, 2006 | 10.78 | 10.79 | 10.66 | 10.75 | 486,113 | -0.04(-0.34%) |
Mar 01, 2006 | 10.52 | 10.78 | 10.43 | 10.78 | 583,950 | +0.25(+2.41%) |
Feb 28, 2006 | 10.75 | 10.75 | 10.47 | 10.53 | 721,017 | -0.22(-2.02%) |
Feb 27, 2006 | 10.73 | 10.80 | 10.66 | 10.75 | 374,070 | +0.01(+0.06%) |
Feb 24, 2006 | 10.59 | 10.77 | 10.47 | 10.74 | 232,159 | +0.14(+1.34%) |
Feb 23, 2006 | 10.68 | 10.68 | 10.53 | 10.60 | 324,022 | -0.12(-1.10%) |
Feb 22, 2006 | 10.71 | 10.77 | 10.65 | 10.72 | 350,822 | +0.02(+0.17%) |
Feb 21, 2006 | 10.70 | 10.78 | 10.65 | 10.70 | 248,465 | +0.01(+0.06%) |
Feb 17, 2006 | 10.72 | 10.72 | 10.59 | 10.69 | 296,414 | -0.02(-0.23%) |
Feb 16, 2006 | 10.41 | 10.74 | 10.34 | 10.72 | 701,805 | +0.30(+2.91%) |
Feb 15, 2006 | 10.39 | 10.43 | 10.22 | 10.41 | 147,561 | +0.04(+0.42%) |
Feb 14, 2006 | 10.34 | 10.41 | 10.26 | 10.37 | 222,795 | +0.06(+0.54%) |
Feb 13, 2006 | 10.31 | 10.35 | 10.23 | 10.31 | 224,087 | -0.03(-0.30%) |
Feb 10, 2006 | 10.23 | 10.37 | 10.21 | 10.34 | 235,711 | +0.09(+0.85%) |
Feb 09, 2006 | 10.39 | 10.39 | 10.23 | 10.26 | 251,209 | -0.14(-1.37%) |
Feb 08, 2006 | 10.36 | 10.46 | 10.32 | 10.40 | 230,867 | +0.04(+0.42%) |
Feb 07, 2006 | 10.52 | 10.52 | 10.32 | 10.36 | 354,858 | -0.14(-1.36%) |
Feb 06, 2006 | 10.39 | 10.51 | 10.35 | 10.50 | 365,998 | +0.12(+1.19%) |
Feb 03, 2006 | 10.37 | 10.41 | 10.28 | 10.38 | 260,735 | -0.02(-0.24%) |
Feb 02, 2006 | 10.41 | 10.46 | 10.31 | 10.40 | 621,567 | -0.03(-0.30%) |