Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.28 | 10.35 | 10.15 | 10.25 | 226,700 | +0.06(+0.59%) |
Apr 27, 2006 | 10.65 | 10.70 | 10.10 | 10.19 | 503,000 | -0.80(-7.28%) |
Apr 26, 2006 | 11.25 | 11.42 | 10.85 | 10.99 | 345,700 | -0.41(-3.60%) |
Apr 25, 2006 | 11.69 | 12.24 | 11.30 | 11.40 | 149,900 | -0.15(-1.30%) |
Apr 24, 2006 | 11.70 | 11.75 | 11.40 | 11.55 | 161,000 | -0.15(-1.28%) |
Apr 21, 2006 | 11.71 | 11.91 | 11.50 | 11.70 | 258,600 | +0.00(+0.00%) |
Apr 20, 2006 | 11.99 | 12.20 | 11.70 | 11.70 | 165,000 | -0.29(-2.42%) |
Apr 19, 2006 | 12.08 | 12.08 | 11.96 | 11.99 | 204,600 | -0.01(-0.08%) |
Apr 18, 2006 | 12.10 | 12.19 | 11.86 | 12.00 | 319,900 | +0.03(+0.25%) |
Apr 17, 2006 | 12.14 | 12.39 | 11.80 | 11.97 | 262,900 | -0.02(-0.17%) |
Apr 13, 2006 | 12.15 | 12.19 | 11.95 | 11.99 | 124,500 | -0.16(-1.32%) |
Apr 12, 2006 | 12.28 | 12.38 | 11.99 | 12.15 | 188,600 | -0.07(-0.57%) |
Apr 11, 2006 | 11.99 | 12.56 | 11.99 | 12.22 | 342,800 | +0.23(+1.92%) |
Apr 10, 2006 | 12.00 | 12.32 | 11.78 | 11.99 | 636,000 | -0.33(-2.68%) |
Apr 07, 2006 | 13.00 | 13.20 | 12.30 | 12.32 | 590,900 | -0.99(-7.44%) |
Apr 06, 2006 | 14.59 | 14.61 | 13.20 | 13.31 | 670,500 | -1.39(-9.46%) |
Apr 05, 2006 | 14.79 | 14.95 | 14.25 | 14.70 | 339,100 | +0.11(+0.75%) |
Apr 04, 2006 | 14.80 | 14.80 | 14.35 | 14.59 | 275,100 | +0.13(+0.90%) |
Apr 03, 2006 | 14.86 | 15.20 | 14.05 | 14.46 | 861,500 | -0.15(-1.03%) |
Mar 31, 2006 | 13.95 | 14.80 | 13.50 | 14.61 | 422,600 | +0.42(+2.96%) |
Mar 30, 2006 | 14.35 | 14.36 | 13.61 | 14.19 | 542,000 | -0.19(-1.32%) |
Mar 29, 2006 | 12.57 | 14.45 | 12.50 | 14.38 | 1,159,200 | +1.81(+14.40%) |
Mar 28, 2006 | 12.39 | 12.96 | 11.74 | 12.57 | 548,800 | +0.18(+1.45%) |
Mar 27, 2006 | 11.40 | 12.40 | 11.40 | 12.39 | 475,500 | +1.00(+8.78%) |
Mar 24, 2006 | 11.05 | 11.49 | 11.03 | 11.39 | 233,200 | +0.34(+3.08%) |
Mar 23, 2006 | 10.99 | 11.40 | 10.96 | 11.05 | 330,600 | +0.05(+0.45%) |
Mar 22, 2006 | 10.99 | 11.09 | 10.58 | 11.00 | 553,800 | -0.47(-4.10%) |
Mar 21, 2006 | 10.88 | 11.50 | 10.85 | 11.47 | 469,700 | +0.65(+6.01%) |
Mar 20, 2006 | 10.50 | 10.85 | 10.42 | 10.82 | 162,400 | +0.29(+2.75%) |
Mar 17, 2006 | 10.44 | 10.53 | 10.00 | 10.53 | 235,500 | -0.09(-0.85%) |
Mar 16, 2006 | 10.77 | 10.83 | 10.61 | 10.62 | 72,500 | -0.10(-0.93%) |
Mar 15, 2006 | 10.95 | 11.25 | 10.55 | 10.72 | 199,700 | -0.21(-1.92%) |
Mar 14, 2006 | 10.79 | 10.95 | 10.56 | 10.93 | 129,100 | +0.33(+3.11%) |
Mar 13, 2006 | 10.65 | 10.84 | 10.60 | 10.60 | 115,500 | -0.05(-0.47%) |
Mar 10, 2006 | 10.59 | 10.65 | 10.29 | 10.65 | 100,100 | +0.11(+1.04%) |
Mar 09, 2006 | 10.40 | 10.73 | 10.32 | 10.54 | 87,300 | +0.22(+2.13%) |
Mar 08, 2006 | 10.73 | 10.73 | 10.05 | 10.32 | 193,900 | -0.40(-3.73%) |
Mar 07, 2006 | 11.00 | 11.30 | 10.64 | 10.72 | 190,300 | -0.38(-3.42%) |
Mar 06, 2006 | 10.46 | 11.10 | 10.31 | 11.10 | 384,100 | +0.64(+6.12%) |
Mar 03, 2006 | 10.42 | 10.59 | 10.15 | 10.46 | 135,600 | -0.19(-1.78%) |
Mar 02, 2006 | 10.70 | 10.77 | 10.60 | 10.65 | 118,900 | -0.12(-1.11%) |
Mar 01, 2006 | 10.00 | 10.80 | 9.650 | 10.77 | 538,300 | +0.67(+6.63%) |
Feb 28, 2006 | 10.31 | 10.22 | 10.06 | 10.10 | 164,600 | -0.21(-2.04%) |
Feb 27, 2006 | 10.53 | 10.62 | 10.11 | 10.31 | 167,400 | -0.31(-2.92%) |
Feb 24, 2006 | 10.75 | 10.80 | 10.51 | 10.62 | 109,100 | -0.08(-0.75%) |
Feb 23, 2006 | 10.54 | 10.85 | 10.54 | 10.70 | 122,500 | +0.12(+1.13%) |
Feb 22, 2006 | 10.50 | 10.75 | 10.44 | 10.58 | 186,000 | -0.18(-1.67%) |
Feb 21, 2006 | 11.00 | 11.06 | 10.71 | 10.76 | 214,000 | +0.26(+2.48%) |
Feb 17, 2006 | 11.33 | 11.33 | 10.40 | 10.50 | 333,900 | -0.47(-4.28%) |
Feb 16, 2006 | 10.48 | 11.12 | 10.41 | 10.97 | 478,200 | +0.60(+5.79%) |
Feb 15, 2006 | 10.35 | 10.50 | 10.05 | 10.37 | 360,500 | -0.10(-0.96%) |
Feb 14, 2006 | 10.20 | 10.47 | 9.810 | 10.47 | 485,200 | +0.74(+7.61%) |
Feb 13, 2006 | 9.100 | 9.920 | 9.100 | 9.730 | 527,800 | +0.59(+6.46%) |
Feb 10, 2006 | 9.810 | 9.810 | 8.900 | 9.140 | 735,900 | -0.86(-8.60%) |
Feb 09, 2006 | 9.920 | 10.34 | 9.630 | 10.00 | 488,500 | -0.14(-1.38%) |
Feb 08, 2006 | 11.50 | 11.55 | 9.840 | 10.14 | 1,127,900 | -1.52(-13.04%) |
Feb 07, 2006 | 11.96 | 11.97 | 11.60 | 11.66 | 282,500 | -0.25(-2.10%) |
Feb 06, 2006 | 11.74 | 11.97 | 11.55 | 11.91 | 221,400 | +0.39(+3.39%) |
Feb 03, 2006 | 11.42 | 11.66 | 11.40 | 11.52 | 174,700 | -0.02(-0.17%) |
Feb 02, 2006 | 11.28 | 11.65 | 11.28 | 11.54 | 259,400 | +0.26(+2.30%) |