Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.64 | 10.81 | 10.43 | 10.76 | 353,500 | +0.02(+0.19%) |
Apr 27, 2006 | 10.60 | 11.24 | 10.50 | 10.74 | 466,232 | +0.10(+0.94%) |
Apr 26, 2006 | 10.67 | 10.67 | 10.50 | 10.64 | 324,470 | +0.05(+0.47%) |
Apr 25, 2006 | 10.93 | 10.98 | 10.54 | 10.59 | 305,227 | -0.25(-2.31%) |
Apr 24, 2006 | 11.22 | 11.29 | 10.75 | 10.84 | 503,007 | -0.30(-2.69%) |
Apr 21, 2006 | 11.74 | 11.74 | 11.10 | 11.14 | 365,209 | -0.50(-4.30%) |
Apr 20, 2006 | 11.61 | 11.74 | 11.50 | 11.64 | 323,249 | +0.11(+0.95%) |
Apr 19, 2006 | 11.04 | 11.58 | 10.93 | 11.53 | 536,927 | +0.63(+5.78%) |
Apr 18, 2006 | 10.58 | 10.90 | 10.45 | 10.90 | 542,704 | +0.32(+3.02%) |
Apr 17, 2006 | 11.00 | 11.09 | 10.39 | 10.58 | 357,297 | -0.33(-3.02%) |
Apr 13, 2006 | 10.57 | 11.00 | 10.39 | 10.91 | 354,591 | +0.37(+3.51%) |
Apr 12, 2006 | 10.33 | 10.79 | 10.32 | 10.54 | 472,577 | +0.21(+2.03%) |
Apr 11, 2006 | 11.40 | 11.46 | 10.33 | 10.33 | 804,410 | -0.98(-8.66%) |
Apr 10, 2006 | 11.27 | 11.42 | 11.05 | 11.31 | 475,704 | +0.05(+0.44%) |
Apr 07, 2006 | 11.56 | 11.72 | 11.12 | 11.26 | 304,565 | -0.26(-2.26%) |
Apr 06, 2006 | 11.72 | 11.76 | 11.23 | 11.52 | 492,346 | -0.13(-1.12%) |
Apr 05, 2006 | 11.98 | 11.99 | 11.50 | 11.65 | 430,146 | -0.31(-2.59%) |
Apr 04, 2006 | 12.00 | 12.13 | 11.80 | 11.96 | 431,791 | -0.04(-0.33%) |
Apr 03, 2006 | 12.03 | 12.49 | 11.80 | 12.00 | 1,071,788 | -0.01(-0.08%) |
Mar 31, 2006 | 12.16 | 12.17 | 11.84 | 12.01 | 482,133 | -0.11(-0.91%) |
Mar 30, 2006 | 12.10 | 12.17 | 11.78 | 12.12 | 283,948 | +0.10(+0.83%) |
Mar 29, 2006 | 11.81 | 12.20 | 11.76 | 12.02 | 354,896 | +0.29(+2.47%) |
Mar 28, 2006 | 11.63 | 12.21 | 11.57 | 11.73 | 475,484 | +0.34(+2.99%) |
Mar 27, 2006 | 11.16 | 11.43 | 11.04 | 11.39 | 229,959 | +0.16(+1.42%) |
Mar 24, 2006 | 11.24 | 11.28 | 11.02 | 11.23 | 185,769 | +0.02(+0.18%) |
Mar 23, 2006 | 11.23 | 11.30 | 10.94 | 11.21 | 253,400 | -0.06(-0.53%) |
Mar 22, 2006 | 11.26 | 11.37 | 10.92 | 11.27 | 270,800 | -0.03(-0.27%) |
Mar 21, 2006 | 11.79 | 11.83 | 11.09 | 11.30 | 474,478 | -0.55(-4.64%) |
Mar 20, 2006 | 12.10 | 12.14 | 11.51 | 11.85 | 344,539 | +0.07(+0.59%) |
Mar 17, 2006 | 11.56 | 11.86 | 11.36 | 11.78 | 702,297 | +0.28(+2.43%) |
Mar 16, 2006 | 11.57 | 11.68 | 11.40 | 11.50 | 146,592 | -0.02(-0.17%) |
Mar 15, 2006 | 11.50 | 11.68 | 11.31 | 11.52 | 220,301 | +0.02(+0.17%) |
Mar 14, 2006 | 11.58 | 11.73 | 11.22 | 11.50 | 297,031 | -0.10(-0.86%) |
Mar 13, 2006 | 11.64 | 12.15 | 11.57 | 11.60 | 762,314 | -0.04(-0.34%) |
Mar 10, 2006 | 11.30 | 11.64 | 11.20 | 11.64 | 257,051 | +0.35(+3.10%) |
Mar 09, 2006 | 11.33 | 11.55 | 11.20 | 11.29 | 354,078 | -0.06(-0.53%) |
Mar 08, 2006 | 10.97 | 11.48 | 10.91 | 11.35 | 365,575 | +0.31(+2.81%) |
Mar 07, 2006 | 11.10 | 11.26 | 10.81 | 11.04 | 474,730 | -0.15(-1.34%) |
Mar 06, 2006 | 11.29 | 11.29 | 11.03 | 11.19 | 370,613 | -0.02(-0.18%) |
Mar 03, 2006 | 11.12 | 11.46 | 11.02 | 11.21 | 371,013 | +0.05(+0.45%) |
Mar 02, 2006 | 11.15 | 11.39 | 11.03 | 11.16 | 472,166 | -0.02(-0.18%) |
Mar 01, 2006 | 10.84 | 11.20 | 10.72 | 11.18 | 475,754 | +0.32(+2.95%) |
Feb 28, 2006 | 10.99 | 10.99 | 10.56 | 10.86 | 643,976 | -0.13(-1.18%) |
Feb 27, 2006 | 10.75 | 11.13 | 10.74 | 10.99 | 457,547 | +0.30(+2.81%) |
Feb 24, 2006 | 10.37 | 10.69 | 10.25 | 10.69 | 386,203 | +0.29(+2.79%) |
Feb 23, 2006 | 10.16 | 10.50 | 10.16 | 10.40 | 752,518 | +0.27(+2.67%) |
Feb 22, 2006 | 9.800 | 10.27 | 9.800 | 10.13 | 686,080 | +0.28(+2.84%) |
Feb 21, 2006 | 10.20 | 10.25 | 9.760 | 9.850 | 219,920 | -0.34(-3.34%) |
Feb 17, 2006 | 10.29 | 10.29 | 10.10 | 10.19 | 337,228 | -0.04(-0.39%) |
Feb 16, 2006 | 10.19 | 10.33 | 10.04 | 10.23 | 486,200 | -0.02(-0.20%) |
Feb 15, 2006 | 9.990 | 10.28 | 9.930 | 10.25 | 466,825 | +0.24(+2.40%) |
Feb 14, 2006 | 9.790 | 10.19 | 9.660 | 10.01 | 457,651 | +0.28(+2.88%) |
Feb 13, 2006 | 9.970 | 10.00 | 9.630 | 9.730 | 295,134 | -0.26(-2.60%) |
Feb 10, 2006 | 10.13 | 10.15 | 9.930 | 9.990 | 296,330 | -0.18(-1.77%) |
Feb 09, 2006 | 10.25 | 10.62 | 10.10 | 10.17 | 474,192 | -0.04(-0.39%) |
Feb 08, 2006 | 10.10 | 10.31 | 9.970 | 10.21 | 239,259 | +0.16(+1.59%) |
Feb 07, 2006 | 10.49 | 10.68 | 10.00 | 10.05 | 408,393 | -0.50(-4.74%) |
Feb 06, 2006 | 10.50 | 10.67 | 10.38 | 10.55 | 174,426 | -0.11(-1.03%) |
Feb 03, 2006 | 10.78 | 10.89 | 10.44 | 10.66 | 221,066 | -0.19(-1.75%) |
Feb 02, 2006 | 10.90 | 11.10 | 10.65 | 10.85 | 497,093 | -0.06(-0.55%) |