Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.25 | 10.59 | 10.25 | 10.54 | 125,256 | +0.20(+1.95%) |
Apr 27, 2006 | 10.32 | 10.51 | 10.23 | 10.34 | 134,295 | -0.09(-0.87%) |
Apr 26, 2006 | 10.45 | 10.64 | 10.37 | 10.43 | 163,995 | -0.07(-0.66%) |
Apr 25, 2006 | 10.62 | 10.71 | 10.47 | 10.50 | 140,752 | -0.03(-0.29%) |
Apr 24, 2006 | 10.91 | 10.92 | 10.41 | 10.53 | 156,247 | -0.32(-2.91%) |
Apr 21, 2006 | 11.06 | 11.06 | 10.77 | 10.85 | 214,356 | -0.06(-0.55%) |
Apr 20, 2006 | 11.11 | 11.14 | 10.88 | 10.91 | 161,413 | -0.15(-1.37%) |
Apr 19, 2006 | 11.04 | 11.10 | 10.92 | 11.06 | 206,608 | +0.07(+0.61%) |
Apr 18, 2006 | 10.99 | 11.10 | 10.91 | 10.99 | 426,130 | -0.03(-0.29%) |
Apr 17, 2006 | 11.14 | 11.14 | 10.96 | 11.02 | 286,669 | -0.07(-0.63%) |
Apr 13, 2006 | 11.13 | 11.14 | 11.07 | 11.09 | 207,900 | +0.05(+0.48%) |
Apr 12, 2006 | 10.76 | 11.18 | 10.76 | 11.04 | 493,278 | +0.48(+4.58%) |
Apr 11, 2006 | 10.59 | 10.68 | 10.56 | 10.56 | 133,004 | -0.07(-0.70%) |
Apr 10, 2006 | 10.63 | 10.71 | 10.58 | 10.63 | 42,613 | +0.00(+0.00%) |
Apr 07, 2006 | 10.81 | 10.81 | 10.63 | 10.63 | 72,313 | -0.22(-2.05%) |
Apr 06, 2006 | 10.74 | 10.86 | 10.73 | 10.85 | 85,226 | +0.00(+0.02%) |
Apr 05, 2006 | 10.75 | 10.85 | 10.74 | 10.85 | 65,856 | +0.06(+0.58%) |
Apr 04, 2006 | 10.75 | 10.79 | 10.69 | 10.79 | 111,052 | -0.06(-0.54%) |
Apr 03, 2006 | 10.77 | 10.85 | 10.73 | 10.85 | 36,156 | -0.01(-0.13%) |
Mar 31, 2006 | 10.57 | 10.86 | 10.57 | 10.86 | 151,082 | +0.23(+2.16%) |
Mar 30, 2006 | 10.50 | 10.63 | 10.45 | 10.63 | 73,604 | +0.02(+0.15%) |
Mar 29, 2006 | 10.45 | 10.63 | 10.41 | 10.61 | 220,813 | +0.17(+1.65%) |
Mar 28, 2006 | 10.45 | 10.45 | 10.31 | 10.44 | 98,139 | -0.00(-0.02%) |
Mar 27, 2006 | 10.38 | 10.45 | 10.38 | 10.45 | 46,487 | +0.01(+0.07%) |
Mar 24, 2006 | 10.20 | 10.44 | 10.20 | 10.44 | 49,069 | +0.17(+1.65%) |
Mar 23, 2006 | 10.37 | 10.37 | 10.23 | 10.27 | 12,913 | -0.10(-0.94%) |
Mar 22, 2006 | 10.25 | 10.37 | 10.12 | 10.37 | 64,565 | +0.11(+1.11%) |
Mar 21, 2006 | 10.25 | 10.43 | 10.24 | 10.25 | 52,943 | -0.20(-1.89%) |
Mar 20, 2006 | 10.35 | 10.45 | 10.32 | 10.45 | 143,334 | +0.02(+0.22%) |
Mar 17, 2006 | 10.45 | 10.45 | 10.38 | 10.43 | 556,552 | -0.01(-0.13%) |
Mar 16, 2006 | 10.44 | 10.44 | 10.41 | 10.44 | 77,478 | +0.00(+0.00%) |
Mar 15, 2006 | 10.34 | 10.44 | 10.34 | 10.44 | 254,387 | +0.04(+0.42%) |
Mar 14, 2006 | 10.38 | 10.40 | 10.22 | 10.40 | 235,017 | +0.10(+0.95%) |
Mar 13, 2006 | 10.37 | 10.38 | 10.20 | 10.30 | 237,600 | +0.02(+0.16%) |
Mar 10, 2006 | 10.18 | 10.32 | 10.13 | 10.28 | 42,613 | +0.00(+0.04%) |
Mar 09, 2006 | 10.12 | 10.34 | 10.12 | 10.28 | 98,139 | +0.05(+0.45%) |
Mar 08, 2006 | 10.27 | 10.32 | 10.16 | 10.23 | 42,613 | -0.09(-0.88%) |
Mar 07, 2006 | 10.09 | 10.40 | 9.934 | 10.32 | 114,926 | +0.20(+2.02%) |
Mar 06, 2006 | 10.19 | 10.26 | 10.05 | 10.12 | 56,817 | -0.25(-2.38%) |
Mar 03, 2006 | 10.30 | 10.40 | 10.25 | 10.36 | 76,187 | -0.06(-0.60%) |
Mar 02, 2006 | 10.44 | 10.44 | 10.28 | 10.43 | 64,565 | +0.01(+0.07%) |
Mar 01, 2006 | 10.18 | 10.44 | 10.10 | 10.42 | 191,113 | +0.24(+2.40%) |
Feb 28, 2006 | 10.19 | 10.29 | 10.05 | 10.18 | 131,713 | -0.07(-0.66%) |
Feb 27, 2006 | 10.15 | 10.25 | 10.12 | 10.24 | 51,652 | -0.02(-0.18%) |
Feb 24, 2006 | 10.03 | 10.29 | 10.03 | 10.26 | 94,265 | +0.05(+0.52%) |
Feb 23, 2006 | 10.09 | 10.23 | 10.09 | 10.21 | 90,391 | +0.04(+0.43%) |
Feb 22, 2006 | 10.08 | 10.28 | 10.08 | 10.16 | 60,691 | +0.03(+0.32%) |
Feb 21, 2006 | 10.35 | 10.41 | 10.11 | 10.13 | 69,730 | -0.22(-2.13%) |
Feb 17, 2006 | 10.42 | 10.43 | 10.30 | 10.35 | 102,013 | +0.01(+0.09%) |
Feb 16, 2006 | 10.09 | 10.45 | 10.05 | 10.34 | 102,013 | -0.03(-0.31%) |
Feb 15, 2006 | 10.16 | 10.38 | 10.13 | 10.38 | 55,526 | +0.12(+1.15%) |
Feb 14, 2006 | 10.05 | 10.26 | 9.892 | 10.26 | 30,991 | +0.16(+1.63%) |
Feb 13, 2006 | 10.31 | 10.33 | 10.03 | 10.09 | 45,195 | -0.19(-1.83%) |
Feb 10, 2006 | 10.08 | 10.28 | 10.06 | 10.28 | 29,700 | +0.06(+0.57%) |
Feb 09, 2006 | 10.20 | 10.28 | 10.15 | 10.22 | 69,730 | +0.00(+0.02%) |
Feb 08, 2006 | 10.34 | 10.34 | 10.17 | 10.22 | 54,234 | -0.05(-0.50%) |
Feb 07, 2006 | 10.30 | 10.30 | 10.22 | 10.27 | 38,739 | +0.05(+0.48%) |
Feb 06, 2006 | 10.18 | 10.27 | 10.17 | 10.22 | 15,495 | -0.06(-0.54%) |
Feb 03, 2006 | 10.10 | 10.33 | 10.10 | 10.28 | 11,621 | +0.05(+0.52%) |
Feb 02, 2006 | 10.09 | 10.29 | 10.09 | 10.22 | 123,965 | -0.00(-0.02%) |