Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.57 | 11.75 | 11.48 | 11.74 | 724,935 | +0.19(+1.64%) |
Apr 27, 2006 | 11.58 | 11.81 | 11.46 | 11.55 | 500,350 | -0.03(-0.24%) |
Apr 26, 2006 | 11.73 | 11.76 | 11.53 | 11.58 | 387,252 | -0.13(-1.14%) |
Apr 25, 2006 | 11.78 | 11.79 | 11.61 | 11.71 | 342,156 | -0.08(-0.66%) |
Apr 24, 2006 | 11.82 | 11.82 | 11.71 | 11.79 | 498,381 | -0.02(-0.14%) |
Apr 21, 2006 | 11.86 | 11.86 | 11.70 | 11.81 | 639,574 | +0.08(+0.71%) |
Apr 20, 2006 | 11.52 | 11.79 | 11.52 | 11.72 | 630,448 | +0.26(+2.24%) |
Apr 19, 2006 | 11.38 | 11.47 | 11.34 | 11.47 | 268,965 | +0.09(+0.79%) |
Apr 18, 2006 | 11.17 | 11.46 | 11.17 | 11.38 | 737,819 | +0.21(+1.85%) |
Apr 17, 2006 | 11.16 | 11.18 | 11.08 | 11.17 | 255,722 | -0.01(-0.05%) |
Apr 13, 2006 | 11.18 | 11.23 | 11.13 | 11.18 | 305,471 | -0.01(-0.05%) |
Apr 12, 2006 | 11.15 | 11.22 | 11.12 | 11.18 | 219,037 | +0.04(+0.35%) |
Apr 11, 2006 | 11.41 | 11.53 | 11.10 | 11.14 | 451,317 | -0.20(-1.77%) |
Apr 10, 2006 | 11.28 | 11.42 | 11.23 | 11.34 | 491,044 | +0.07(+0.64%) |
Apr 07, 2006 | 11.44 | 11.46 | 11.24 | 11.27 | 701,492 | -0.17(-1.47%) |
Apr 06, 2006 | 11.49 | 11.50 | 11.40 | 11.44 | 487,465 | -0.05(-0.44%) |
Apr 05, 2006 | 11.38 | 11.49 | 11.29 | 11.49 | 590,363 | +0.15(+1.33%) |
Apr 04, 2006 | 11.49 | 11.56 | 11.31 | 11.34 | 1,270,918 | -0.12(-1.02%) |
Apr 03, 2006 | 11.65 | 11.72 | 11.44 | 11.46 | 983,520 | -0.08(-0.73%) |
Mar 31, 2006 | 11.38 | 11.55 | 11.37 | 11.54 | 1,466,870 | +0.16(+1.42%) |
Mar 30, 2006 | 11.34 | 11.43 | 11.30 | 11.38 | 1,025,395 | +0.03(+0.30%) |
Mar 29, 2006 | 11.20 | 11.39 | 11.18 | 11.34 | 708,829 | +0.17(+1.50%) |
Mar 28, 2006 | 11.21 | 11.23 | 11.13 | 11.18 | 519,676 | -0.02(-0.15%) |
Mar 27, 2006 | 11.15 | 11.20 | 11.09 | 11.19 | 484,960 | +0.04(+0.40%) |
Mar 24, 2006 | 11.09 | 11.15 | 11.04 | 11.15 | 473,149 | +0.06(+0.55%) |
Mar 23, 2006 | 11.03 | 11.10 | 10.92 | 11.09 | 497,307 | +0.01(+0.10%) |
Mar 22, 2006 | 11.01 | 11.09 | 10.95 | 11.08 | 674,828 | +0.06(+0.56%) |
Mar 21, 2006 | 11.06 | 11.14 | 11.01 | 11.01 | 819,421 | -0.11(-1.00%) |
Mar 20, 2006 | 11.05 | 11.13 | 10.95 | 11.13 | 486,391 | +0.03(+0.30%) |
Mar 17, 2006 | 11.18 | 11.18 | 11.04 | 11.09 | 1,109,324 | -0.03(-0.30%) |
Mar 16, 2006 | 11.03 | 11.14 | 10.99 | 11.13 | 514,129 | +0.14(+1.27%) |
Mar 15, 2006 | 10.86 | 10.99 | 10.79 | 10.99 | 312,629 | +0.15(+1.34%) |
Mar 14, 2006 | 10.70 | 10.86 | 10.68 | 10.84 | 236,574 | +0.08(+0.78%) |
Mar 13, 2006 | 10.73 | 10.77 | 10.68 | 10.76 | 486,749 | +0.07(+0.68%) |
Mar 10, 2006 | 10.63 | 10.73 | 10.56 | 10.68 | 174,120 | +0.10(+0.90%) |
Mar 09, 2006 | 10.63 | 10.66 | 10.52 | 10.59 | 233,890 | -0.05(-0.47%) |
Mar 08, 2006 | 10.63 | 10.70 | 10.49 | 10.64 | 598,773 | +0.01(+0.11%) |
Mar 07, 2006 | 10.62 | 10.66 | 10.58 | 10.63 | 640,648 | -0.02(-0.16%) |
Mar 06, 2006 | 10.22 | 10.75 | 10.22 | 10.65 | 378,483 | -0.08(-0.78%) |
Mar 03, 2006 | 10.87 | 10.88 | 10.73 | 10.73 | 323,903 | -0.14(-1.29%) |
Mar 02, 2006 | 10.95 | 10.95 | 10.81 | 10.87 | 277,554 | -0.07(-0.66%) |
Mar 01, 2006 | 10.99 | 11.04 | 10.87 | 10.94 | 354,325 | -0.01(-0.10%) |
Feb 28, 2006 | 11.05 | 11.05 | 10.92 | 10.95 | 705,429 | -0.10(-0.91%) |
Feb 27, 2006 | 11.04 | 11.08 | 10.99 | 11.05 | 433,601 | +0.08(+0.71%) |
Feb 24, 2006 | 10.82 | 11.00 | 10.79 | 10.97 | 695,944 | +0.17(+1.55%) |
Feb 23, 2006 | 11.05 | 11.06 | 10.79 | 10.81 | 319,787 | -0.24(-2.17%) |
Feb 22, 2006 | 10.93 | 11.05 | 10.87 | 11.05 | 1,119,345 | +0.11(+0.97%) |
Feb 21, 2006 | 10.96 | 11.04 | 10.87 | 10.94 | 769,315 | +0.01(+0.10%) |
Feb 17, 2006 | 10.79 | 10.95 | 10.37 | 10.93 | 508,402 | +0.15(+1.35%) |
Feb 16, 2006 | 10.80 | 10.81 | 10.70 | 10.79 | 448,632 | +0.06(+0.52%) |
Feb 15, 2006 | 10.69 | 10.77 | 10.57 | 10.73 | 456,148 | +0.03(+0.26%) |
Feb 14, 2006 | 10.72 | 10.73 | 10.53 | 10.70 | 677,154 | +0.03(+0.26%) |
Feb 13, 2006 | 10.52 | 10.72 | 10.51 | 10.67 | 674,828 | +0.10(+0.95%) |
Feb 10, 2006 | 10.84 | 10.84 | 10.28 | 10.57 | 941,288 | -0.16(-1.46%) |
Feb 09, 2006 | 10.75 | 10.91 | 10.58 | 10.73 | 333,029 | +0.00(+0.00%) |
Feb 08, 2006 | 10.74 | 10.77 | 10.66 | 10.73 | 268,428 | +0.04(+0.37%) |
Feb 07, 2006 | 10.76 | 10.81 | 10.64 | 10.69 | 669,280 | -0.05(-0.47%) |
Feb 06, 2006 | 10.63 | 10.77 | 10.60 | 10.74 | 419,821 | +0.11(+1.05%) |
Feb 03, 2006 | 10.63 | 10.71 | 10.54 | 10.63 | 424,832 | -0.03(-0.26%) |
Feb 02, 2006 | 10.73 | 10.82 | 10.58 | 10.66 | 518,961 | -0.13(-1.19%) |