Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.97 | 11.09 | 10.85 | 10.90 | 151,202 | -0.10(-0.91%) |
Apr 27, 2006 | 10.89 | 11.09 | 10.85 | 11.00 | 168,208 | +0.07(+0.67%) |
Apr 26, 2006 | 10.96 | 10.98 | 10.87 | 10.93 | 179,298 | +0.01(+0.05%) |
Apr 25, 2006 | 10.83 | 10.97 | 10.83 | 10.92 | 168,947 | +0.04(+0.32%) |
Apr 24, 2006 | 11.09 | 11.09 | 10.84 | 10.89 | 221,073 | -0.14(-1.25%) |
Apr 21, 2006 | 11.12 | 11.12 | 10.87 | 11.03 | 171,165 | +0.09(+0.87%) |
Apr 20, 2006 | 11.27 | 11.27 | 10.83 | 10.93 | 133,827 | -0.27(-2.41%) |
Apr 19, 2006 | 10.88 | 11.20 | 10.88 | 11.20 | 285,769 | +0.35(+3.21%) |
Apr 18, 2006 | 10.76 | 10.90 | 10.74 | 10.85 | 680,226 | +0.14(+1.26%) |
Apr 17, 2006 | 10.73 | 10.79 | 10.65 | 10.72 | 191,498 | -0.02(-0.20%) |
Apr 13, 2006 | 10.78 | 10.87 | 10.57 | 10.74 | 80,222 | -0.04(-0.38%) |
Apr 12, 2006 | 10.85 | 10.85 | 10.73 | 10.78 | 122,366 | +0.07(+0.63%) |
Apr 11, 2006 | 10.76 | 10.79 | 10.68 | 10.71 | 254,345 | -0.05(-0.43%) |
Apr 10, 2006 | 10.74 | 10.94 | 10.63 | 10.76 | 238,449 | +0.02(+0.18%) |
Apr 07, 2006 | 11.23 | 11.23 | 10.73 | 10.74 | 165,990 | -0.42(-3.80%) |
Apr 06, 2006 | 11.13 | 11.17 | 11.04 | 11.16 | 284,290 | +0.02(+0.17%) |
Apr 05, 2006 | 11.12 | 11.23 | 10.93 | 11.14 | 144,917 | +0.03(+0.24%) |
Apr 04, 2006 | 11.10 | 11.21 | 10.90 | 11.12 | 270,611 | -0.16(-1.44%) |
Apr 03, 2006 | 11.77 | 11.79 | 11.25 | 11.28 | 291,314 | -0.53(-4.51%) |
Mar 31, 2006 | 11.90 | 11.94 | 11.74 | 11.81 | 471,722 | -0.06(-0.52%) |
Mar 30, 2006 | 11.73 | 11.90 | 11.36 | 11.87 | 316,453 | +0.19(+1.62%) |
Mar 29, 2006 | 11.06 | 11.75 | 10.96 | 11.69 | 457,674 | +0.59(+5.31%) |
Mar 28, 2006 | 10.82 | 11.12 | 10.82 | 11.10 | 230,685 | +0.21(+1.91%) |
Mar 27, 2006 | 10.74 | 10.89 | 10.74 | 10.89 | 90,573 | +0.16(+1.46%) |
Mar 24, 2006 | 10.56 | 10.74 | 10.56 | 10.73 | 102,034 | +0.16(+1.48%) |
Mar 23, 2006 | 10.41 | 10.59 | 10.30 | 10.57 | 106,100 | +0.14(+1.32%) |
Mar 22, 2006 | 10.63 | 10.68 | 10.42 | 10.44 | 86,876 | -0.22(-2.03%) |
Mar 21, 2006 | 10.79 | 10.85 | 10.64 | 10.65 | 292,423 | -0.14(-1.30%) |
Mar 20, 2006 | 10.68 | 10.85 | 10.67 | 10.79 | 231,424 | +0.09(+0.86%) |
Mar 17, 2006 | 10.65 | 10.70 | 10.60 | 10.70 | 336,046 | +0.08(+0.76%) |
Mar 16, 2006 | 10.57 | 10.63 | 10.52 | 10.62 | 183,735 | +0.06(+0.59%) |
Mar 15, 2006 | 10.44 | 10.63 | 10.44 | 10.56 | 195,195 | +0.14(+1.38%) |
Mar 14, 2006 | 10.24 | 10.41 | 10.24 | 10.41 | 92,422 | +0.16(+1.58%) |
Mar 13, 2006 | 10.25 | 10.36 | 10.20 | 10.25 | 102,034 | +0.03(+0.29%) |
Mar 10, 2006 | 10.10 | 10.22 | 10.09 | 10.22 | 41,035 | +0.14(+1.42%) |
Mar 09, 2006 | 10.11 | 10.21 | 10.03 | 10.08 | 60,259 | -0.04(-0.37%) |
Mar 08, 2006 | 10.12 | 10.17 | 10.05 | 10.12 | 46,580 | -0.04(-0.43%) |
Mar 07, 2006 | 10.22 | 10.25 | 10.15 | 10.16 | 114,603 | -0.11(-1.11%) |
Mar 06, 2006 | 10.44 | 10.47 | 10.27 | 10.27 | 71,719 | -0.20(-1.89%) |
Mar 03, 2006 | 10.51 | 10.54 | 10.35 | 10.47 | 73,568 | -0.06(-0.62%) |
Mar 02, 2006 | 10.35 | 10.54 | 10.35 | 10.54 | 79,483 | +0.16(+1.56%) |
Mar 01, 2006 | 10.39 | 10.40 | 10.34 | 10.37 | 153,790 | +0.01(+0.05%) |
Feb 28, 2006 | 10.46 | 10.46 | 10.36 | 10.37 | 96,119 | -0.09(-0.88%) |
Feb 27, 2006 | 10.51 | 10.55 | 10.43 | 10.46 | 44,732 | -0.06(-0.57%) |
Feb 24, 2006 | 10.48 | 10.52 | 10.39 | 10.52 | 102,403 | +0.02(+0.16%) |
Feb 23, 2006 | 10.36 | 10.50 | 10.29 | 10.50 | 86,137 | +0.16(+1.52%) |
Feb 22, 2006 | 10.29 | 10.41 | 10.29 | 10.35 | 78,743 | +0.13(+1.24%) |
Feb 21, 2006 | 10.28 | 10.28 | 10.17 | 10.22 | 97,597 | -0.10(-0.94%) |
Feb 17, 2006 | 10.51 | 10.52 | 10.16 | 10.32 | 147,136 | -0.07(-0.65%) |
Feb 16, 2006 | 10.28 | 10.41 | 10.25 | 10.38 | 106,100 | +0.11(+1.08%) |
Feb 15, 2006 | 10.23 | 10.33 | 10.16 | 10.27 | 86,876 | +0.06(+0.61%) |
Feb 14, 2006 | 10.27 | 10.34 | 10.19 | 10.21 | 57,301 | -0.04(-0.40%) |
Feb 13, 2006 | 10.16 | 10.41 | 10.11 | 10.25 | 62,477 | +0.09(+0.91%) |
Feb 10, 2006 | 10.20 | 10.21 | 10.08 | 10.16 | 73,198 | -0.07(-0.66%) |
Feb 09, 2006 | 10.27 | 10.54 | 10.23 | 10.23 | 190,759 | -0.05(-0.47%) |
Feb 08, 2006 | 10.20 | 10.28 | 10.08 | 10.28 | 82,440 | +0.09(+0.90%) |
Feb 07, 2006 | 10.33 | 10.41 | 10.14 | 10.18 | 74,677 | -0.11(-1.05%) |
Feb 06, 2006 | 10.25 | 10.29 | 10.18 | 10.29 | 65,065 | +0.08(+0.79%) |
Feb 03, 2006 | 10.27 | 10.35 | 10.20 | 10.21 | 39,926 | -0.06(-0.55%) |
Feb 02, 2006 | 10.59 | 10.63 | 10.27 | 10.27 | 80,961 | -0.31(-2.92%) |