Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.57 | 11.80 | 11.57 | 11.60 | 4,697 | -0.05(-0.46%) |
Apr 27, 2006 | 11.61 | 11.91 | 11.61 | 11.65 | 8,350 | +0.00(+0.00%) |
Apr 26, 2006 | 11.76 | 11.76 | 11.46 | 11.65 | 6,001 | +0.04(+0.33%) |
Apr 25, 2006 | 11.78 | 11.78 | 11.59 | 11.61 | 1,957 | -0.25(-2.07%) |
Apr 24, 2006 | 11.73 | 11.88 | 11.73 | 11.86 | 4,566 | +0.25(+2.11%) |
Apr 21, 2006 | 11.19 | 11.61 | 11.19 | 11.61 | 3,522 | +0.38(+3.41%) |
Apr 20, 2006 | 11.23 | 11.23 | 11.23 | 11.23 | 391 | -0.11(-1.01%) |
Apr 19, 2006 | 11.27 | 11.36 | 11.23 | 11.34 | 3,131 | +0.08(+0.68%) |
Apr 18, 2006 | 11.23 | 11.34 | 11.23 | 11.27 | 2,348 | +0.21(+1.94%) |
Apr 17, 2006 | 11.11 | 11.26 | 11.04 | 11.05 | 3,783 | -0.14(-1.23%) |
Apr 13, 2006 | 10.92 | 11.30 | 10.94 | 11.19 | 6,915 | +0.27(+2.46%) |
Apr 12, 2006 | 10.74 | 10.99 | 10.74 | 10.92 | 6,784 | +0.23(+2.15%) |
Apr 11, 2006 | 10.89 | 11.04 | 10.69 | 10.69 | 8,350 | -0.34(-3.06%) |
Apr 10, 2006 | 11.04 | 11.04 | 10.85 | 11.03 | 6,915 | +0.00(+0.00%) |
Apr 07, 2006 | 10.72 | 11.03 | 10.72 | 11.03 | 5,218 | +0.28(+2.57%) |
Apr 06, 2006 | 10.75 | 10.81 | 10.75 | 10.75 | 5,740 | -0.15(-1.34%) |
Apr 05, 2006 | 10.98 | 11.03 | 10.81 | 10.90 | 5,871 | -0.13(-1.18%) |
Apr 04, 2006 | 10.81 | 11.03 | 10.81 | 11.03 | 5,479 | +0.25(+2.27%) |
Apr 03, 2006 | 10.88 | 10.97 | 10.74 | 10.78 | 6,523 | -0.15(-1.40%) |
Mar 31, 2006 | 10.87 | 10.94 | 10.70 | 10.94 | 8,480 | -0.01(-0.07%) |
Mar 30, 2006 | 10.81 | 10.94 | 10.81 | 10.94 | 5,088 | +0.15(+1.35%) |
Mar 29, 2006 | 10.85 | 10.96 | 10.74 | 10.80 | 15,787 | -0.12(-1.12%) |
Mar 28, 2006 | 10.94 | 10.97 | 10.85 | 10.92 | 3,783 | +0.04(+0.35%) |
Mar 27, 2006 | 10.81 | 11.00 | 10.73 | 10.88 | 4,175 | +0.15(+1.43%) |
Mar 24, 2006 | 10.71 | 10.84 | 10.65 | 10.73 | 18,918 | +0.00(+0.00%) |
Mar 23, 2006 | 10.81 | 10.92 | 10.71 | 10.73 | 18,396 | -0.19(-1.75%) |
Mar 22, 2006 | 10.94 | 11.02 | 10.81 | 10.92 | 5,610 | -0.09(-0.83%) |
Mar 21, 2006 | 11.01 | 11.12 | 11.01 | 11.01 | 3,131 | -0.15(-1.37%) |
Mar 20, 2006 | 11.27 | 11.27 | 11.15 | 11.17 | 1,826 | -0.03(-0.27%) |
Mar 17, 2006 | 11.25 | 11.25 | 11.11 | 11.20 | 1,435 | -0.11(-1.02%) |
Mar 16, 2006 | 11.49 | 11.50 | 11.27 | 11.31 | 3,914 | -0.18(-1.60%) |
Mar 15, 2006 | 11.76 | 11.76 | 11.34 | 11.50 | 7,567 | -0.19(-1.64%) |
Mar 14, 2006 | 11.61 | 11.69 | 11.50 | 11.69 | 6,393 | -0.04(-0.33%) |
Mar 13, 2006 | 11.23 | 11.73 | 11.23 | 11.73 | 8,219 | +0.46(+4.08%) |
Mar 10, 2006 | 11.50 | 11.50 | 11.27 | 11.27 | 2,348 | -0.22(-1.93%) |
Mar 09, 2006 | 11.50 | 11.50 | 11.42 | 11.49 | 5,479 | -0.06(-0.53%) |
Mar 08, 2006 | 11.21 | 11.55 | 11.08 | 11.55 | 3,392 | +0.34(+3.08%) |
Mar 07, 2006 | 11.14 | 11.21 | 11.05 | 11.21 | 3,783 | -0.02(-0.14%) |
Mar 06, 2006 | 11.15 | 11.30 | 11.04 | 11.22 | 2,870 | +0.00(+0.00%) |
Mar 03, 2006 | 11.45 | 11.45 | 11.22 | 11.22 | 5,610 | -0.05(-0.41%) |
Mar 02, 2006 | 11.34 | 11.34 | 11.27 | 11.27 | 4,305 | -0.02(-0.20%) |
Mar 01, 2006 | 11.19 | 11.46 | 11.11 | 11.29 | 27,529 | +0.18(+1.59%) |
Feb 28, 2006 | 11.30 | 11.27 | 11.11 | 11.11 | 31,574 | -0.19(-1.69%) |
Feb 27, 2006 | 11.27 | 11.46 | 11.11 | 11.30 | 19,049 | -0.08(-0.67%) |
Feb 24, 2006 | 11.57 | 11.57 | 11.38 | 11.38 | 1,826 | -0.19(-1.66%) |
Feb 23, 2006 | 11.67 | 11.75 | 11.50 | 11.57 | 4,827 | -0.09(-0.79%) |
Feb 22, 2006 | 11.80 | 11.80 | 11.57 | 11.67 | 5,871 | -0.37(-3.06%) |
Feb 21, 2006 | 12.07 | 12.07 | 12.03 | 12.03 | 260 | -0.15(-1.26%) |
Feb 17, 2006 | 12.30 | 12.34 | 12.19 | 12.19 | 1,826 | +0.00(+0.00%) |
Feb 16, 2006 | 12.19 | 12.19 | 12.19 | 12.19 | 130 | -0.08(-0.62%) |
Feb 15, 2006 | 12.26 | 12.45 | 12.07 | 12.26 | 8,089 | +0.00(+0.00%) |
Feb 14, 2006 | 11.96 | 12.26 | 11.96 | 12.26 | 2,478 | +0.18(+1.52%) |
Feb 13, 2006 | 12.22 | 12.26 | 12.03 | 12.08 | 3,914 | -0.34(-2.72%) |
Feb 10, 2006 | 11.50 | 12.42 | 11.50 | 12.42 | 12,134 | +0.92(+8.00%) |
Feb 09, 2006 | 11.51 | 11.69 | 11.42 | 11.50 | 3,392 | -0.01(-0.07%) |
Feb 08, 2006 | 11.67 | 11.67 | 11.50 | 11.50 | 4,305 | -0.18(-1.57%) |
Feb 07, 2006 | 11.88 | 11.88 | 11.69 | 11.69 | 1,043 | -0.24(-1.99%) |
Feb 06, 2006 | 11.88 | 11.93 | 11.76 | 11.93 | 4,566 | +0.20(+1.70%) |
Feb 03, 2006 | 11.96 | 12.02 | 11.52 | 11.73 | 5,610 | +0.08(+0.72%) |
Feb 02, 2006 | 11.50 | 11.90 | 11.50 | 11.64 | 3,653 | +0.22(+1.95%) |