Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.60 | 11.67 | 11.55 | 11.67 | 716,488 | +0.06(+0.55%) |
Apr 27, 2006 | 11.57 | 11.67 | 11.46 | 11.60 | 724,387 | -0.06(-0.55%) |
Apr 26, 2006 | 11.67 | 11.70 | 11.62 | 11.67 | 723,634 | +0.23(+2.00%) |
Apr 25, 2006 | 11.50 | 11.52 | 11.38 | 11.44 | 371,784 | +0.01(+0.05%) |
Apr 24, 2006 | 11.43 | 11.45 | 11.33 | 11.43 | 233,187 | -0.02(-0.19%) |
Apr 21, 2006 | 11.38 | 11.48 | 11.33 | 11.45 | 1,111,403 | +0.15(+1.36%) |
Apr 20, 2006 | 11.48 | 11.48 | 11.25 | 11.30 | 1,175,342 | -0.29(-2.48%) |
Apr 19, 2006 | 11.48 | 11.59 | 11.43 | 11.59 | 497,216 | +0.12(+1.02%) |
Apr 18, 2006 | 11.27 | 11.48 | 11.27 | 11.47 | 653,866 | +0.32(+2.91%) |
Apr 17, 2006 | 11.10 | 11.16 | 11.04 | 11.15 | 297,690 | +0.16(+1.45%) |
Apr 13, 2006 | 11.08 | 11.01 | 10.92 | 10.99 | 323,830 | -0.10(-0.86%) |
Apr 12, 2006 | 11.06 | 11.08 | 11.00 | 11.08 | 263,840 | +0.02(+0.14%) |
Apr 11, 2006 | 11.16 | 11.17 | 11.03 | 11.07 | 482,360 | +0.04(+0.34%) |
Apr 10, 2006 | 11.06 | 11.07 | 10.98 | 11.03 | 489,130 | -0.03(-0.24%) |
Apr 07, 2006 | 11.12 | 11.16 | 10.99 | 11.06 | 846,434 | -0.10(-0.91%) |
Apr 06, 2006 | 11.16 | 11.17 | 11.09 | 11.16 | 363,321 | +0.14(+1.25%) |
Apr 05, 2006 | 10.97 | 11.08 | 10.91 | 11.02 | 567,549 | +0.19(+1.72%) |
Apr 04, 2006 | 10.79 | 10.87 | 10.74 | 10.83 | 632,992 | +0.01(+0.10%) |
Apr 03, 2006 | 10.71 | 10.87 | 10.71 | 10.82 | 772,529 | +0.18(+1.65%) |
Mar 31, 2006 | 10.62 | 10.67 | 10.57 | 10.65 | 1,322,213 | -0.02(-0.20%) |
Mar 30, 2006 | 10.54 | 10.67 | 10.54 | 10.67 | 1,019,068 | +0.14(+1.31%) |
Mar 29, 2006 | 10.41 | 10.53 | 10.40 | 10.53 | 188,807 | +0.13(+1.28%) |
Mar 28, 2006 | 10.48 | 10.49 | 10.37 | 10.40 | 325,334 | -0.01(-0.10%) |
Mar 27, 2006 | 10.37 | 10.45 | 10.37 | 10.41 | 239,581 | +0.03(+0.26%) |
Mar 24, 2006 | 10.37 | 10.41 | 10.34 | 10.38 | 318,940 | -0.03(-0.25%) |
Mar 23, 2006 | 10.49 | 10.49 | 10.40 | 10.41 | 225,665 | -0.04(-0.36%) |
Mar 22, 2006 | 10.40 | 10.47 | 10.40 | 10.44 | 645,592 | +0.07(+0.72%) |
Mar 21, 2006 | 10.40 | 10.45 | 10.34 | 10.37 | 878,403 | -0.05(-0.51%) |
Mar 20, 2006 | 10.49 | 10.50 | 10.42 | 10.42 | 293,365 | -0.08(-0.76%) |
Mar 17, 2006 | 10.55 | 10.55 | 10.48 | 10.50 | 329,283 | -0.11(-1.00%) |
Mar 16, 2006 | 10.67 | 10.67 | 10.59 | 10.61 | 228,674 | -0.02(-0.15%) |
Mar 15, 2006 | 10.65 | 10.65 | 10.56 | 10.62 | 254,062 | +0.06(+0.55%) |
Mar 14, 2006 | 10.50 | 10.58 | 10.42 | 10.57 | 875,207 | +0.05(+0.46%) |
Mar 13, 2006 | 10.53 | 10.53 | 10.48 | 10.52 | 622,461 | +0.16(+1.59%) |
Mar 10, 2006 | 10.40 | 10.40 | 10.32 | 10.35 | 1,231,006 | -0.03(-0.26%) |
Mar 09, 2006 | 10.50 | 10.50 | 10.37 | 10.38 | 680,758 | +0.07(+0.67%) |
Mar 08, 2006 | 10.28 | 10.34 | 10.24 | 10.31 | 864,299 | -0.03(-0.26%) |
Mar 07, 2006 | 10.39 | 10.39 | 10.31 | 10.34 | 1,628,366 | -0.12(-1.12%) |
Mar 06, 2006 | 10.56 | 10.60 | 10.42 | 10.45 | 283,586 | -0.10(-0.96%) |
Mar 03, 2006 | 10.59 | 10.59 | 10.48 | 10.56 | 258,199 | -0.03(-0.30%) |
Mar 02, 2006 | 10.59 | 10.61 | 10.50 | 10.59 | 384,572 | +0.08(+0.76%) |
Mar 01, 2006 | 10.50 | 10.51 | 10.43 | 10.51 | 342,823 | -0.05(-0.50%) |
Feb 28, 2006 | 10.55 | 10.59 | 10.50 | 10.56 | 347,901 | +0.01(+0.10%) |
Feb 27, 2006 | 10.58 | 10.58 | 10.50 | 10.55 | 523,544 | +0.04(+0.35%) |
Feb 24, 2006 | 10.45 | 10.53 | 10.45 | 10.51 | 490,258 | +0.04(+0.41%) |
Feb 23, 2006 | 10.54 | 10.54 | 10.45 | 10.47 | 430,269 | +0.01(+0.05%) |
Feb 22, 2006 | 10.44 | 10.49 | 10.39 | 10.46 | 259,703 | +0.03(+0.31%) |
Feb 21, 2006 | 10.47 | 10.48 | 10.39 | 10.43 | 456,032 | +0.18(+1.71%) |
Feb 17, 2006 | 10.20 | 10.28 | 10.16 | 10.26 | 383,819 | -0.04(-0.36%) |
Feb 16, 2006 | 10.22 | 10.31 | 10.20 | 10.29 | 569,429 | +0.02(+0.21%) |
Feb 15, 2006 | 10.37 | 10.41 | 10.24 | 10.27 | 497,404 | -0.15(-1.43%) |
Feb 14, 2006 | 10.34 | 10.45 | 10.28 | 10.42 | 618,136 | +0.21(+2.08%) |
Feb 13, 2006 | 10.23 | 10.30 | 10.19 | 10.21 | 542,914 | -0.14(-1.39%) |
Feb 10, 2006 | 10.45 | 10.45 | 10.26 | 10.35 | 902,098 | -0.02(-0.21%) |
Feb 09, 2006 | 10.37 | 10.48 | 10.37 | 10.37 | 654,806 | +0.03(+0.31%) |
Feb 08, 2006 | 10.24 | 10.34 | 10.22 | 10.34 | 648,036 | -0.04(-0.41%) |
Feb 07, 2006 | 10.53 | 10.53 | 10.38 | 10.39 | 574,695 | -0.16(-1.56%) |
Feb 06, 2006 | 10.57 | 10.57 | 10.50 | 10.55 | 443,809 | +0.02(+0.20%) |
Feb 03, 2006 | 10.54 | 10.56 | 10.43 | 10.53 | 611,178 | -0.08(-0.75%) |
Feb 02, 2006 | 10.74 | 10.74 | 10.61 | 10.61 | 823,868 | -0.19(-1.72%) |