Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.37(+3.62%) |
Apr 27, 2006 | 10.50 | 10.54 | 10.13 | 10.23 | 1,177,458 | -0.43(-4.03%) |
Apr 26, 2006 | 10.94 | 10.94 | 10.58 | 10.66 | 599,358 | -0.06(-0.56%) |
Apr 25, 2006 | 10.96 | 11.03 | 10.65 | 10.72 | 778,229 | -0.02(-0.19%) |
Apr 24, 2006 | 10.84 | 10.88 | 10.54 | 10.74 | 381,388 | -0.06(-0.56%) |
Apr 21, 2006 | 10.70 | 10.99 | 10.70 | 10.80 | 540,082 | +0.15(+1.41%) |
Apr 20, 2006 | 11.09 | 11.10 | 10.29 | 10.65 | 861,564 | -0.53(-4.74%) |
Apr 19, 2006 | 10.50 | 11.25 | 10.38 | 11.18 | 1,211,108 | +0.77(+7.40%) |
Apr 18, 2006 | 10.40 | 10.55 | 10.25 | 10.41 | 1,639,981 | +0.02(+0.19%) |
Apr 17, 2006 | 10.25 | 10.41 | 10.25 | 10.39 | 1,093,751 | +0.31(+3.08%) |
Apr 13, 2006 | 10.00 | 10.22 | 9.940 | 10.08 | 421,000 | +0.03(+0.30%) |
Apr 12, 2006 | 10.00 | 10.26 | 9.970 | 10.05 | 576,804 | +0.13(+1.31%) |
Apr 11, 2006 | 10.40 | 10.51 | 9.910 | 9.920 | 1,258,293 | -0.48(-4.62%) |
Apr 10, 2006 | 10.37 | 10.67 | 10.23 | 10.40 | 1,375,583 | +0.19(+1.86%) |
Apr 07, 2006 | 10.45 | 10.45 | 10.16 | 10.21 | 621,473 | -0.24(-2.30%) |
Apr 06, 2006 | 10.21 | 10.48 | 10.21 | 10.45 | 1,602,593 | +0.43(+4.29%) |
Apr 05, 2006 | 10.30 | 10.35 | 9.780 | 10.02 | 2,422,521 | -0.05(-0.50%) |
Apr 04, 2006 | 10.24 | 10.31 | 10.05 | 10.07 | 991,204 | -0.21(-2.04%) |
Apr 03, 2006 | 10.26 | 10.45 | 10.05 | 10.28 | 783,000 | +0.23(+2.29%) |
Mar 31, 2006 | 10.06 | 10.17 | 9.940 | 10.05 | 834,281 | -0.01(-0.10%) |
Mar 30, 2006 | 9.980 | 10.10 | 9.930 | 10.06 | 657,960 | +0.31(+3.18%) |
Mar 29, 2006 | 9.610 | 9.800 | 9.550 | 9.750 | 862,731 | +0.24(+2.52%) |
Mar 28, 2006 | 9.650 | 9.700 | 9.450 | 9.510 | 384,897 | -0.12(-1.25%) |
Mar 27, 2006 | 9.600 | 9.790 | 9.560 | 9.630 | 688,753 | +0.12(+1.26%) |
Mar 24, 2006 | 9.430 | 9.660 | 9.430 | 9.510 | 319,561 | +0.13(+1.39%) |
Mar 21, 2006 | 9.300 | 9.440 | 9.260 | 9.380 | 533,854 | +0.08(+0.86%) |
Mar 20, 2006 | 9.300 | 9.480 | 9.300 | 9.300 | 475,450 | +0.01(+0.11%) |
Mar 17, 2006 | 9.450 | 9.640 | 9.290 | 9.290 | 546,476 | -0.16(-1.69%) |
Mar 16, 2006 | 9.650 | 9.650 | 9.420 | 9.450 | 581,023 | -0.19(-1.97%) |
Mar 15, 2006 | 9.720 | 9.780 | 9.530 | 9.640 | 441,415 | -0.04(-0.41%) |
Mar 14, 2006 | 9.690 | 9.730 | 9.580 | 9.680 | 575,198 | -0.01(-0.10%) |
Mar 13, 2006 | 9.670 | 9.850 | 9.570 | 9.690 | 684,379 | +0.02(+0.21%) |
Mar 10, 2006 | 9.530 | 9.750 | 9.150 | 9.670 | 1,515,303 | +0.14(+1.47%) |
Mar 09, 2006 | 9.800 | 9.900 | 9.380 | 9.530 | 788,596 | -0.27(-2.76%) |
Mar 08, 2006 | 9.950 | 10.02 | 9.700 | 9.800 | 1,551,211 | -0.20(-2.00%) |
Mar 07, 2006 | 10.01 | 10.08 | 9.870 | 10.00 | 509,354 | +0.00(+0.00%) |
Mar 06, 2006 | 10.29 | 10.29 | 10.00 | 10.00 | 451,600 | -0.29(-2.82%) |
Mar 03, 2006 | 10.25 | 10.34 | 10.15 | 10.29 | 876,401 | -0.01(-0.10%) |
Mar 02, 2006 | 9.910 | 10.60 | 9.830 | 10.30 | 1,761,869 | +0.39(+3.94%) |
Mar 01, 2006 | 10.25 | 10.25 | 9.840 | 9.910 | 1,635,753 | -0.20(-1.98%) |
Feb 28, 2006 | 10.00 | 10.24 | 9.900 | 10.11 | 515,924 | +0.12(+1.20%) |
Feb 27, 2006 | 10.14 | 10.14 | 9.830 | 9.990 | 268,747 | -0.15(-1.48%) |
Feb 24, 2006 | 10.15 | 10.25 | 10.06 | 10.14 | 461,216 | +0.21(+2.11%) |
Feb 23, 2006 | 9.810 | 10.04 | 9.810 | 9.930 | 259,831 | -0.14(-1.39%) |
Feb 22, 2006 | 10.14 | 10.16 | 9.940 | 10.07 | 226,135 | -0.05(-0.49%) |
Feb 21, 2006 | 10.35 | 10.55 | 9.940 | 10.12 | 488,395 | -0.23(-2.22%) |
Feb 17, 2006 | 10.15 | 10.47 | 10.15 | 10.35 | 532,631 | +0.22(+2.17%) |
Feb 16, 2006 | 9.760 | 10.17 | 9.760 | 10.13 | 834,433 | +0.28(+2.84%) |
Feb 15, 2006 | 10.03 | 10.25 | 9.770 | 9.850 | 2,232,595 | -0.27(-2.67%) |
Feb 14, 2006 | 9.990 | 10.14 | 9.970 | 10.12 | 996,148 | +0.12(+1.20%) |
Feb 13, 2006 | 10.18 | 10.26 | 9.810 | 10.00 | 754,140 | -0.35(-3.38%) |
Feb 10, 2006 | 10.49 | 10.49 | 10.04 | 10.35 | 674,650 | -0.05(-0.48%) |
Feb 09, 2006 | 10.58 | 10.74 | 10.37 | 10.40 | 877,375 | +0.05(+0.48%) |
Feb 08, 2006 | 10.00 | 10.48 | 10.00 | 10.35 | 1,715,327 | +1.90(+22.49%) |
Feb 07, 2006 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | +0.00(+0.00%) |