Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.91 | 11.10 | 10.91 | 11.10 | 5,634 | +0.07(+0.64%) |
Apr 27, 2006 | 11.08 | 11.08 | 10.90 | 11.03 | 8,910 | +0.02(+0.14%) |
Apr 26, 2006 | 10.98 | 11.23 | 10.79 | 11.01 | 34,676 | +0.12(+1.11%) |
Apr 25, 2006 | 10.90 | 11.28 | 10.89 | 10.89 | 33,403 | -0.21(-1.86%) |
Apr 24, 2006 | 10.99 | 11.32 | 10.99 | 11.10 | 27,404 | +0.02(+0.18%) |
Apr 21, 2006 | 10.94 | 11.13 | 10.82 | 11.08 | 29,945 | +0.05(+0.50%) |
Apr 20, 2006 | 10.85 | 11.13 | 10.83 | 11.03 | 59,286 | +0.00(+0.00%) |
Apr 19, 2006 | 11.37 | 11.37 | 11.03 | 11.03 | 54,451 | -0.26(-2.28%) |
Apr 18, 2006 | 11.06 | 11.30 | 11.05 | 11.28 | 3,014 | +0.15(+1.37%) |
Apr 17, 2006 | 11.02 | 11.38 | 11.02 | 11.13 | 27,742 | -0.05(-0.45%) |
Apr 13, 2006 | 11.24 | 11.24 | 11.11 | 11.18 | 4,940 | -0.00(-0.03%) |
Apr 12, 2006 | 11.26 | 11.27 | 10.98 | 11.19 | 74,182 | -0.07(-0.66%) |
Apr 11, 2006 | 11.23 | 11.32 | 11.13 | 11.26 | 46,014 | +0.00(+0.00%) |
Apr 10, 2006 | 11.28 | 11.31 | 11.26 | 11.26 | 17,344 | -0.03(-0.28%) |
Apr 07, 2006 | 11.37 | 11.37 | 11.22 | 11.29 | 66,936 | +0.05(+0.42%) |
Apr 06, 2006 | 11.28 | 11.32 | 11.24 | 11.24 | 47,215 | -0.02(-0.17%) |
Apr 05, 2006 | 11.28 | 11.32 | 11.26 | 11.26 | 44,651 | -0.02(-0.17%) |
Apr 04, 2006 | 11.35 | 11.36 | 11.17 | 11.28 | 139,444 | +0.00(+0.00%) |
Apr 03, 2006 | 11.28 | 11.36 | 11.03 | 11.28 | 47,727 | +0.06(+0.52%) |
Mar 31, 2006 | 10.59 | 11.33 | 10.59 | 11.23 | 94,641 | +0.36(+3.34%) |
Mar 30, 2006 | 10.83 | 10.86 | 10.66 | 10.86 | 348,217 | +0.16(+1.53%) |
Mar 29, 2006 | 10.75 | 10.86 | 10.37 | 10.70 | 209,664 | +0.09(+0.85%) |
Mar 28, 2006 | 10.30 | 10.73 | 10.30 | 10.61 | 7,427 | +0.01(+0.07%) |
Mar 27, 2006 | 10.60 | 10.72 | 10.30 | 10.60 | 34,483 | +0.01(+0.07%) |
Mar 24, 2006 | 10.72 | 10.72 | 10.45 | 10.59 | 14,509 | +0.21(+2.00%) |
Mar 23, 2006 | 10.69 | 10.72 | 10.39 | 10.39 | 55,834 | +0.01(+0.07%) |
Mar 22, 2006 | 10.16 | 10.66 | 10.15 | 10.38 | 280,707 | +0.34(+3.38%) |
Mar 21, 2006 | 9.554 | 10.14 | 9.554 | 10.04 | 15,103 | +0.50(+5.20%) |
Mar 20, 2006 | 9.470 | 9.562 | 9.468 | 9.542 | 6,933 | -0.07(-0.69%) |
Mar 17, 2006 | 9.663 | 9.765 | 9.277 | 9.609 | 19,544 | -0.18(-1.80%) |
Mar 16, 2006 | 9.859 | 9.859 | 9.784 | 9.784 | 3,841 | +0.06(+0.60%) |
Mar 15, 2006 | 9.578 | 9.859 | 9.578 | 9.726 | 95,839 | +0.11(+1.10%) |
Mar 14, 2006 | 9.687 | 9.863 | 9.507 | 9.620 | 47,645 | -0.25(-2.57%) |
Mar 13, 2006 | 9.921 | 9.941 | 9.812 | 9.874 | 3,841 | -0.07(-0.71%) |
Mar 10, 2006 | 9.726 | 10.15 | 9.710 | 9.945 | 13,182 | +0.15(+1.55%) |
Mar 09, 2006 | 9.620 | 10.05 | 9.620 | 9.792 | 12,854 | +0.12(+1.29%) |
Mar 08, 2006 | 10.15 | 10.17 | 9.468 | 9.667 | 417,887 | -0.48(-4.70%) |
Mar 07, 2006 | 10.04 | 10.15 | 9.937 | 10.14 | 30,888 | -0.00(-0.04%) |
Mar 06, 2006 | 10.44 | 10.52 | 10.09 | 10.15 | 23,340 | -0.30(-2.84%) |
Mar 03, 2006 | 10.70 | 10.70 | 10.07 | 10.44 | 176,591 | -0.09(-0.85%) |
Mar 02, 2006 | 10.73 | 10.73 | 10.35 | 10.53 | 1,792 | -0.01(-0.07%) |
Mar 01, 2006 | 10.61 | 10.72 | 10.15 | 10.54 | 173,846 | +0.01(+0.11%) |
Feb 28, 2006 | 10.31 | 10.53 | 10.29 | 10.53 | 13,210 | +0.12(+1.20%) |
Feb 27, 2006 | 10.40 | 10.65 | 10.35 | 10.41 | 34,896 | +0.18(+1.72%) |
Feb 24, 2006 | 10.17 | 10.34 | 10.17 | 10.23 | 8,887 | +0.08(+0.77%) |
Feb 23, 2006 | 10.15 | 10.15 | 10.15 | 10.15 | 12,557 | -0.02(-0.19%) |
Feb 22, 2006 | 10.26 | 10.29 | 10.06 | 10.17 | 157,490 | -0.11(-1.06%) |
Feb 21, 2006 | 10.50 | 10.50 | 10.26 | 10.28 | 7,552 | -0.04(-0.42%) |
Feb 17, 2006 | 10.44 | 10.44 | 10.26 | 10.32 | 1,677 | -0.16(-1.53%) |
Feb 16, 2006 | 10.45 | 10.59 | 10.45 | 10.48 | 13,830 | -0.03(-0.30%) |
Feb 15, 2006 | 10.54 | 10.54 | 10.39 | 10.51 | 9,348 | +0.05(+0.48%) |
Feb 14, 2006 | 10.41 | 10.52 | 10.41 | 10.46 | 11,269 | +0.19(+1.86%) |
Feb 13, 2006 | 10.42 | 10.42 | 10.18 | 10.27 | 4,610 | -0.15(-1.42%) |
Feb 10, 2006 | 10.25 | 10.42 | 10.25 | 10.42 | 8,708 | +0.17(+1.68%) |
Feb 09, 2006 | 10.30 | 10.30 | 10.17 | 10.25 | 108,589 | +0.09(+0.88%) |
Feb 08, 2006 | 10.10 | 10.25 | 10.02 | 10.16 | 86,035 | +0.01(+0.08%) |
Feb 07, 2006 | 10.39 | 10.41 | 10.02 | 10.15 | 25,089 | +0.00(+0.00%) |
Feb 06, 2006 | 10.17 | 10.40 | 9.956 | 10.15 | 5,931 | -0.10(-0.95%) |
Feb 03, 2006 | 10.14 | 10.29 | 10.08 | 10.25 | 56,615 | +0.06(+0.61%) |
Feb 02, 2006 | 10.25 | 10.44 | 10.05 | 10.19 | 83,000 | -0.15(-1.47%) |
Feb 01, 2006 | 10.33 | 10.55 | 10.09 | 10.34 | 79,822 | -0.04(-0.38%) |
Jan 31, 2006 | 10.16 | 10.52 | 10.09 | 10.38 | 68,570 | +0.23(+2.23%) |
Jan 30, 2006 | 10.11 | 10.15 | 10.11 | 10.15 | 3,150 | +0.00(+0.00%) |
Jan 27, 2006 | 10.07 | 10.26 | 10.07 | 10.15 | 319,642 | +0.04(+0.39%) |
Jan 26, 2006 | 9.960 | 10.15 | 9.960 | 10.11 | 42,638 | -0.04(-0.35%) |
Jan 25, 2006 | 10.21 | 10.21 | 10.06 | 10.15 | 93,811 | +0.03(+0.27%) |
Jan 24, 2006 | 10.20 | 10.29 | 10.12 | 10.12 | 24,331 | -0.05(-0.50%) |
Jan 23, 2006 | 10.25 | 10.25 | 9.956 | 10.17 | 80,629 | -0.02(-0.23%) |
Jan 20, 2006 | 10.20 | 10.24 | 10.15 | 10.19 | 18,087 | +0.06(+0.62%) |
Jan 19, 2006 | 10.28 | 10.28 | 10.13 | 10.13 | 6,915 | +0.02(+0.15%) |
Jan 18, 2006 | 10.20 | 10.26 | 10.09 | 10.12 | 225,270 | -0.06(-0.57%) |
Jan 17, 2006 | 10.08 | 10.28 | 10.07 | 10.17 | 41,158 | -0.08(-0.80%) |
Jan 13, 2006 | 10.15 | 10.26 | 10.15 | 10.26 | 26,411 | -0.00(-0.04%) |
Jan 12, 2006 | 9.929 | 10.26 | 9.929 | 10.26 | 143,170 | +0.21(+2.06%) |
Jan 11, 2006 | 9.956 | 10.15 | 9.948 | 10.05 | 110,863 | +0.08(+0.78%) |
Jan 10, 2006 | 10.28 | 10.28 | 9.976 | 9.976 | 27,043 | -0.38(-3.69%) |
Jan 09, 2006 | 10.60 | 10.60 | 10.35 | 10.36 | 42,771 | -0.14(-1.38%) |
Jan 06, 2006 | 10.66 | 10.66 | 10.50 | 10.50 | 62,198 | -0.10(-0.96%) |
Jan 05, 2006 | 10.83 | 10.83 | 10.60 | 10.60 | 15,828 | -0.09(-0.88%) |
Jan 04, 2006 | 10.78 | 10.78 | 10.70 | 10.70 | 121,211 | -0.10(-0.90%) |
Jan 03, 2006 | 10.93 | 11.03 | 10.66 | 10.80 | 108,466 | -0.25(-2.23%) |
Dec 30, 2005 | 10.54 | 11.04 | 10.53 | 11.04 | 23,983 | +0.70(+6.72%) |
Dec 29, 2005 | 10.35 | 10.35 | 10.23 | 10.35 | 2,343 | +0.02(+0.23%) |
Dec 28, 2005 | 10.15 | 10.44 | 10.11 | 10.32 | 13,318 | -0.04(-0.38%) |
Dec 27, 2005 | 10.33 | 10.36 | 10.21 | 10.36 | 16,903 | -0.02(-0.23%) |
Dec 23, 2005 | 10.41 | 10.53 | 10.35 | 10.39 | 4,474 | -0.16(-1.47%) |
Dec 22, 2005 | 10.55 | 10.62 | 10.41 | 10.54 | 14,153 | -0.01(-0.07%) |