Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.04 | 10.40 | 10.00 | 10.40 | 822,400 | -0.02(-0.20%) |
Apr 27, 2006 | 10.32 | 10.44 | 10.20 | 10.42 | 496,980 | +0.11(+1.04%) |
Apr 26, 2006 | 10.49 | 10.54 | 10.30 | 10.31 | 543,056 | -0.20(-1.90%) |
Apr 25, 2006 | 10.68 | 10.68 | 10.49 | 10.52 | 377,688 | -0.17(-1.64%) |
Apr 24, 2006 | 10.67 | 10.74 | 10.60 | 10.69 | 370,700 | +0.05(+0.47%) |
Apr 21, 2006 | 10.63 | 10.67 | 10.59 | 10.64 | 308,652 | +0.01(+0.08%) |
Apr 20, 2006 | 10.54 | 10.63 | 10.49 | 10.63 | 253,244 | +0.07(+0.66%) |
Apr 19, 2006 | 10.45 | 10.57 | 10.45 | 10.56 | 400,308 | +0.11(+1.06%) |
Apr 18, 2006 | 10.29 | 10.52 | 10.29 | 10.45 | 325,828 | +0.15(+1.48%) |
Apr 17, 2006 | 10.23 | 10.30 | 10.22 | 10.30 | 219,048 | +0.04(+0.34%) |
Apr 13, 2006 | 10.14 | 10.29 | 10.08 | 10.26 | 458,836 | +0.15(+1.50%) |
Apr 12, 2006 | 10.10 | 10.14 | 10.06 | 10.11 | 394,464 | +0.01(+0.14%) |
Apr 11, 2006 | 10.12 | 10.14 | 10.01 | 10.10 | 419,600 | -0.04(-0.36%) |
Apr 10, 2006 | 10.11 | 10.17 | 10.05 | 10.13 | 627,248 | -0.01(-0.12%) |
Apr 07, 2006 | 10.21 | 10.33 | 10.12 | 10.15 | 610,824 | -0.08(-0.82%) |
Apr 06, 2006 | 10.28 | 10.28 | 10.21 | 10.23 | 410,512 | -0.03(-0.28%) |
Apr 05, 2006 | 10.24 | 10.34 | 10.19 | 10.26 | 603,324 | -0.02(-0.16%) |
Apr 04, 2006 | 10.30 | 10.37 | 10.07 | 10.28 | 1,562,684 | -0.38(-3.54%) |
Apr 03, 2006 | 10.81 | 10.84 | 10.55 | 10.65 | 512,292 | -0.14(-1.32%) |
Mar 31, 2006 | 10.69 | 10.84 | 10.68 | 10.79 | 383,420 | +0.11(+1.05%) |
Mar 30, 2006 | 10.76 | 10.81 | 10.65 | 10.68 | 379,864 | -0.09(-0.86%) |
Mar 29, 2006 | 10.78 | 10.81 | 10.72 | 10.78 | 437,564 | +0.03(+0.27%) |
Mar 28, 2006 | 10.66 | 10.75 | 10.66 | 10.75 | 328,632 | +0.07(+0.70%) |
Mar 27, 2006 | 10.65 | 10.71 | 10.55 | 10.67 | 501,044 | +0.06(+0.55%) |
Mar 24, 2006 | 10.67 | 10.72 | 10.61 | 10.61 | 564,148 | -0.05(-0.45%) |
Mar 23, 2006 | 10.62 | 10.72 | 10.61 | 10.66 | 372,800 | -0.01(-0.08%) |
Mar 22, 2006 | 10.42 | 10.70 | 10.41 | 10.67 | 845,200 | +0.25(+2.40%) |
Mar 21, 2006 | 10.50 | 10.54 | 10.42 | 10.42 | 286,988 | -0.10(-0.94%) |
Mar 20, 2006 | 10.41 | 10.55 | 10.39 | 10.52 | 257,900 | +0.07(+0.65%) |
Mar 17, 2006 | 10.37 | 10.55 | 10.37 | 10.45 | 594,564 | +0.06(+0.59%) |
Mar 16, 2006 | 10.29 | 10.41 | 10.27 | 10.39 | 757,428 | +0.05(+0.51%) |
Mar 15, 2006 | 10.19 | 10.36 | 10.19 | 10.34 | 625,124 | +0.12(+1.15%) |
Mar 14, 2006 | 10.19 | 10.27 | 10.18 | 10.22 | 589,884 | +0.06(+0.59%) |
Mar 13, 2006 | 10.07 | 10.19 | 10.07 | 10.16 | 365,060 | +0.06(+0.63%) |
Mar 10, 2006 | 10.09 | 10.18 | 10.04 | 10.10 | 737,256 | -0.02(-0.21%) |
Mar 09, 2006 | 10.07 | 10.15 | 10.07 | 10.12 | 260,136 | +0.03(+0.27%) |
Mar 08, 2006 | 9.914 | 10.10 | 9.902 | 10.09 | 429,476 | +0.10(+1.04%) |
Mar 07, 2006 | 10.00 | 10.03 | 9.910 | 9.985 | 325,596 | -0.01(-0.05%) |
Mar 06, 2006 | 10.02 | 10.06 | 9.925 | 9.990 | 208,460 | +0.01(+0.06%) |
Mar 03, 2006 | 9.921 | 10.03 | 9.921 | 9.984 | 290,884 | -0.03(-0.26%) |
Mar 02, 2006 | 9.999 | 10.03 | 9.936 | 10.01 | 347,884 | +0.02(+0.16%) |
Mar 01, 2006 | 9.820 | 9.994 | 9.820 | 9.994 | 419,040 | +0.17(+1.74%) |
Feb 28, 2006 | 9.859 | 9.914 | 9.789 | 9.822 | 478,104 | -0.04(-0.37%) |
Feb 27, 2006 | 9.787 | 9.895 | 9.742 | 9.859 | 430,556 | +0.05(+0.51%) |
Feb 24, 2006 | 9.705 | 9.820 | 9.684 | 9.809 | 306,888 | +0.08(+0.81%) |
Feb 23, 2006 | 9.703 | 9.744 | 9.659 | 9.730 | 276,140 | -0.00(-0.05%) |
Feb 22, 2006 | 9.643 | 9.749 | 9.606 | 9.735 | 504,580 | +0.07(+0.75%) |
Feb 21, 2006 | 9.699 | 9.769 | 9.589 | 9.662 | 492,760 | -0.07(-0.71%) |
Feb 17, 2006 | 9.750 | 9.815 | 9.700 | 9.731 | 310,048 | -0.04(-0.37%) |
Feb 16, 2006 | 9.727 | 9.799 | 9.685 | 9.768 | 513,200 | +0.08(+0.81%) |
Feb 15, 2006 | 9.594 | 9.719 | 9.547 | 9.689 | 488,900 | +0.11(+1.10%) |
Feb 14, 2006 | 9.451 | 9.595 | 9.451 | 9.584 | 359,880 | +0.11(+1.17%) |
Feb 13, 2006 | 9.422 | 9.624 | 9.415 | 9.473 | 656,148 | -0.19(-2.00%) |
Feb 10, 2006 | 9.556 | 9.669 | 9.488 | 9.666 | 649,732 | +0.07(+0.78%) |
Feb 09, 2006 | 9.605 | 9.674 | 9.516 | 9.591 | 366,264 | -0.03(-0.34%) |
Feb 08, 2006 | 9.565 | 9.630 | 9.539 | 9.624 | 318,748 | +0.04(+0.46%) |
Feb 07, 2006 | 9.537 | 9.637 | 9.404 | 9.580 | 688,816 | +0.02(+0.20%) |
Feb 06, 2006 | 9.556 | 9.591 | 9.346 | 9.561 | 535,028 | -0.04(-0.43%) |
Feb 03, 2006 | 9.540 | 9.678 | 9.540 | 9.602 | 310,936 | +0.01(+0.14%) |
Feb 02, 2006 | 9.625 | 9.646 | 9.516 | 9.589 | 476,876 | -0.03(-0.31%) |