Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.64 | 10.97 | 10.53 | 10.97 | 79,129 | +0.32(+2.97%) |
Apr 27, 2006 | 10.71 | 10.79 | 10.54 | 10.65 | 50,987 | -0.09(-0.80%) |
Apr 26, 2006 | 10.53 | 10.78 | 10.53 | 10.74 | 82,666 | +0.21(+1.98%) |
Apr 25, 2006 | 10.64 | 10.71 | 10.40 | 10.53 | 134,249 | -0.12(-1.08%) |
Apr 24, 2006 | 10.74 | 10.86 | 10.64 | 10.64 | 131,672 | -0.06(-0.54%) |
Apr 21, 2006 | 10.75 | 10.75 | 10.64 | 10.70 | 99,042 | -0.02(-0.20%) |
Apr 20, 2006 | 10.64 | 10.78 | 10.59 | 10.72 | 88,273 | +0.12(+1.15%) |
Apr 19, 2006 | 10.53 | 10.69 | 10.51 | 10.60 | 170,566 | +0.06(+0.61%) |
Apr 18, 2006 | 10.18 | 10.64 | 10.11 | 10.53 | 247,628 | +0.35(+3.46%) |
Apr 17, 2006 | 10.30 | 10.32 | 10.11 | 10.18 | 73,726 | -0.08(-0.77%) |
Apr 13, 2006 | 10.25 | 10.48 | 10.23 | 10.26 | 51,601 | +0.04(+0.42%) |
Apr 12, 2006 | 10.35 | 10.43 | 10.18 | 10.22 | 213,572 | -0.14(-1.32%) |
Apr 11, 2006 | 10.41 | 10.56 | 10.28 | 10.35 | 107,007 | -0.06(-0.55%) |
Apr 10, 2006 | 10.32 | 10.56 | 10.25 | 10.41 | 115,616 | +0.09(+0.84%) |
Apr 07, 2006 | 10.43 | 10.48 | 10.30 | 10.33 | 151,272 | -0.02(-0.21%) |
Apr 06, 2006 | 10.31 | 10.41 | 10.27 | 10.35 | 108,728 | -0.01(-0.14%) |
Apr 05, 2006 | 10.38 | 10.46 | 10.30 | 10.36 | 152,692 | -0.03(-0.28%) |
Apr 04, 2006 | 10.43 | 10.62 | 10.28 | 10.39 | 479,902 | -0.15(-1.43%) |
Apr 03, 2006 | 10.76 | 10.82 | 10.47 | 10.54 | 163,032 | -0.27(-2.53%) |
Mar 31, 2006 | 10.79 | 10.81 | 10.64 | 10.81 | 104,719 | +0.10(+0.94%) |
Mar 30, 2006 | 10.81 | 10.81 | 10.58 | 10.71 | 74,957 | -0.12(-1.06%) |
Mar 29, 2006 | 10.64 | 10.84 | 10.64 | 10.83 | 105,843 | +0.18(+1.69%) |
Mar 28, 2006 | 10.79 | 10.89 | 10.59 | 10.65 | 54,566 | -0.19(-1.79%) |
Mar 27, 2006 | 10.89 | 10.89 | 10.79 | 10.84 | 85,711 | -0.01(-0.07%) |
Mar 24, 2006 | 10.92 | 10.93 | 10.71 | 10.85 | 171,486 | -0.10(-0.92%) |
Mar 23, 2006 | 10.86 | 10.95 | 10.78 | 10.95 | 60,911 | +0.05(+0.46%) |
Mar 22, 2006 | 10.75 | 10.97 | 10.61 | 10.90 | 111,115 | +0.14(+1.34%) |
Mar 21, 2006 | 10.90 | 11.04 | 10.73 | 10.76 | 88,940 | -0.19(-1.77%) |
Mar 20, 2006 | 10.89 | 10.97 | 10.77 | 10.95 | 103,153 | +0.03(+0.26%) |
Mar 17, 2006 | 10.75 | 10.94 | 10.58 | 10.92 | 324,684 | +0.18(+1.67%) |
Mar 16, 2006 | 10.71 | 10.78 | 10.65 | 10.74 | 92,381 | +0.03(+0.27%) |
Mar 15, 2006 | 10.45 | 10.71 | 10.43 | 10.71 | 152,312 | +0.24(+2.26%) |
Mar 14, 2006 | 10.34 | 10.50 | 10.17 | 10.48 | 67,094 | +0.15(+1.46%) |
Mar 13, 2006 | 10.43 | 10.50 | 10.30 | 10.33 | 52,420 | -0.17(-1.58%) |
Mar 10, 2006 | 10.30 | 10.56 | 10.21 | 10.49 | 65,677 | +0.16(+1.53%) |
Mar 09, 2006 | 10.24 | 10.38 | 10.24 | 10.33 | 59,130 | +0.09(+0.84%) |
Mar 08, 2006 | 10.22 | 10.32 | 10.17 | 10.25 | 71,015 | +0.01(+0.07%) |
Mar 07, 2006 | 10.28 | 10.38 | 10.17 | 10.24 | 56,588 | -0.04(-0.42%) |
Mar 06, 2006 | 10.22 | 10.30 | 10.17 | 10.28 | 102,105 | -0.01(-0.14%) |
Mar 03, 2006 | 10.18 | 10.75 | 10.15 | 10.30 | 154,261 | +0.07(+0.70%) |
Mar 02, 2006 | 10.21 | 10.46 | 10.18 | 10.23 | 133,033 | -0.02(-0.21%) |
Mar 01, 2006 | 10.21 | 10.26 | 10.16 | 10.25 | 114,603 | +0.06(+0.56%) |
Feb 28, 2006 | 10.23 | 10.23 | 10.14 | 10.19 | 112,743 | -0.04(-0.35%) |
Feb 27, 2006 | 10.23 | 10.24 | 10.17 | 10.23 | 70,610 | +0.00(+0.00%) |
Feb 24, 2006 | 10.17 | 10.27 | 10.16 | 10.23 | 132,716 | +0.06(+0.57%) |
Feb 23, 2006 | 10.17 | 10.25 | 10.16 | 10.17 | 103,402 | -0.06(-0.56%) |
Feb 22, 2006 | 10.18 | 10.27 | 10.17 | 10.23 | 97,781 | +0.04(+0.42%) |
Feb 21, 2006 | 10.19 | 10.26 | 10.15 | 10.18 | 148,620 | -0.01(-0.07%) |
Feb 17, 2006 | 10.28 | 10.29 | 10.17 | 10.19 | 62,967 | -0.13(-1.25%) |
Feb 16, 2006 | 10.14 | 10.32 | 10.14 | 10.32 | 47,839 | +0.09(+0.91%) |
Feb 15, 2006 | 10.28 | 10.39 | 10.17 | 10.23 | 138,778 | -0.02(-0.21%) |
Feb 14, 2006 | 10.23 | 10.35 | 10.18 | 10.25 | 76,430 | +0.07(+0.71%) |
Feb 13, 2006 | 10.17 | 10.28 | 10.12 | 10.17 | 137,226 | +0.00(+0.00%) |
Feb 10, 2006 | 10.17 | 10.29 | 10.16 | 10.17 | 85,663 | +0.00(+0.00%) |
Feb 09, 2006 | 10.18 | 10.35 | 10.10 | 10.17 | 116,605 | +0.04(+0.43%) |
Feb 08, 2006 | 10.21 | 10.38 | 10.02 | 10.13 | 212,543 | -0.04(-0.35%) |
Feb 07, 2006 | 10.43 | 10.47 | 10.09 | 10.17 | 136,182 | -0.20(-1.94%) |
Feb 06, 2006 | 10.07 | 10.47 | 10.07 | 10.37 | 189,525 | +0.41(+4.12%) |
Feb 03, 2006 | 10.05 | 10.07 | 9.945 | 9.959 | 69,258 | -0.09(-0.93%) |
Feb 02, 2006 | 10.07 | 10.13 | 9.887 | 10.05 | 106,546 | -0.03(-0.29%) |