Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.97 | 11.33 | 10.89 | 10.97 | 407,048 | +0.01(+0.06%) |
Apr 27, 2006 | 10.95 | 11.13 | 10.66 | 10.97 | 781,582 | -0.06(-0.54%) |
Apr 26, 2006 | 11.09 | 11.23 | 11.02 | 11.03 | 307,845 | +0.03(+0.30%) |
Apr 25, 2006 | 11.15 | 11.20 | 10.92 | 10.99 | 357,372 | -0.11(-1.02%) |
Apr 24, 2006 | 11.21 | 11.23 | 11.09 | 11.11 | 227,610 | -0.12(-1.07%) |
Apr 21, 2006 | 11.23 | 11.29 | 11.10 | 11.23 | 427,973 | -0.01(-0.06%) |
Apr 20, 2006 | 11.29 | 11.32 | 11.21 | 11.23 | 237,093 | -0.06(-0.53%) |
Apr 19, 2006 | 11.45 | 11.45 | 11.23 | 11.29 | 304,684 | -0.15(-1.28%) |
Apr 18, 2006 | 11.28 | 11.46 | 11.31 | 11.44 | 307,093 | +0.17(+1.47%) |
Apr 17, 2006 | 11.42 | 11.42 | 11.23 | 11.27 | 423,005 | -0.19(-1.62%) |
Apr 13, 2006 | 11.35 | 11.49 | 11.33 | 11.46 | 298,362 | +0.11(+1.00%) |
Apr 12, 2006 | 11.22 | 11.41 | 11.19 | 11.35 | 367,156 | +0.10(+0.89%) |
Apr 11, 2006 | 11.66 | 11.70 | 11.16 | 11.25 | 565,713 | -0.46(-3.92%) |
Apr 10, 2006 | 11.94 | 11.94 | 11.69 | 11.70 | 336,748 | -0.24(-2.00%) |
Apr 07, 2006 | 12.14 | 12.16 | 11.90 | 11.94 | 405,694 | -0.13(-1.05%) |
Apr 06, 2006 | 12.13 | 12.17 | 11.97 | 12.07 | 318,383 | +0.02(+0.17%) |
Apr 05, 2006 | 11.92 | 12.10 | 11.82 | 12.05 | 594,014 | +0.16(+1.34%) |
Apr 04, 2006 | 11.48 | 12.22 | 11.41 | 11.89 | 1,448,305 | +0.41(+3.53%) |
Apr 03, 2006 | 11.63 | 11.74 | 11.47 | 11.49 | 290,684 | -0.16(-1.37%) |
Mar 31, 2006 | 11.58 | 11.67 | 11.53 | 11.65 | 279,243 | +0.05(+0.46%) |
Mar 30, 2006 | 11.76 | 11.86 | 11.52 | 11.59 | 328,770 | -0.18(-1.52%) |
Mar 29, 2006 | 11.55 | 11.92 | 11.53 | 11.77 | 394,253 | +0.19(+1.61%) |
Mar 28, 2006 | 11.59 | 11.70 | 11.50 | 11.59 | 350,146 | +0.02(+0.17%) |
Mar 27, 2006 | 11.72 | 11.73 | 11.57 | 11.57 | 100,106 | -0.12(-1.02%) |
Mar 24, 2006 | 11.63 | 11.69 | 11.55 | 11.68 | 248,986 | +0.04(+0.34%) |
Mar 23, 2006 | 11.64 | 11.66 | 11.43 | 11.65 | 357,673 | +0.01(+0.06%) |
Mar 22, 2006 | 11.37 | 11.65 | 11.36 | 11.64 | 324,555 | +0.27(+2.34%) |
Mar 21, 2006 | 11.51 | 11.64 | 11.34 | 11.37 | 456,424 | -0.15(-1.27%) |
Mar 20, 2006 | 11.36 | 11.56 | 11.29 | 11.52 | 303,028 | +0.11(+0.99%) |
Mar 17, 2006 | 11.75 | 11.78 | 11.33 | 11.41 | 1,201,275 | -0.29(-2.44%) |
Mar 16, 2006 | 11.67 | 11.77 | 11.57 | 11.69 | 340,813 | +0.02(+0.17%) |
Mar 15, 2006 | 11.74 | 11.76 | 11.51 | 11.67 | 360,533 | -0.05(-0.40%) |
Mar 14, 2006 | 11.66 | 11.80 | 11.66 | 11.72 | 263,287 | +0.02(+0.17%) |
Mar 13, 2006 | 11.53 | 11.90 | 11.53 | 11.70 | 287,372 | +0.15(+1.26%) |
Mar 10, 2006 | 11.53 | 11.61 | 11.45 | 11.55 | 236,341 | +0.03(+0.23%) |
Mar 09, 2006 | 11.68 | 11.72 | 11.45 | 11.53 | 290,383 | -0.17(-1.48%) |
Mar 08, 2006 | 11.55 | 11.80 | 11.45 | 11.70 | 270,663 | +0.07(+0.63%) |
Mar 07, 2006 | 11.66 | 11.68 | 11.48 | 11.63 | 254,405 | -0.07(-0.57%) |
Mar 06, 2006 | 11.56 | 11.88 | 11.56 | 11.69 | 407,952 | -0.09(-0.73%) |
Mar 03, 2006 | 11.99 | 12.00 | 11.78 | 11.78 | 445,284 | -0.21(-1.77%) |
Mar 02, 2006 | 12.00 | 12.12 | 11.95 | 11.99 | 700,744 | -0.03(-0.22%) |
Mar 01, 2006 | 11.92 | 12.08 | 11.86 | 12.02 | 663,110 | +0.01(+0.06%) |
Feb 28, 2006 | 11.99 | 12.12 | 11.91 | 12.01 | 603,949 | +0.02(+0.17%) |
Feb 27, 2006 | 11.74 | 12.09 | 11.74 | 11.99 | 556,380 | +0.26(+2.21%) |
Feb 24, 2006 | 11.66 | 11.78 | 11.46 | 11.73 | 450,252 | +0.07(+0.63%) |
Feb 23, 2006 | 11.89 | 11.90 | 11.66 | 11.66 | 527,778 | -0.29(-2.39%) |
Feb 22, 2006 | 11.70 | 11.95 | 11.67 | 11.94 | 301,222 | +0.29(+2.45%) |
Feb 21, 2006 | 11.70 | 11.79 | 11.62 | 11.66 | 305,437 | -0.09(-0.79%) |
Feb 17, 2006 | 11.83 | 11.90 | 11.69 | 11.75 | 340,662 | -0.06(-0.51%) |
Feb 16, 2006 | 11.76 | 11.88 | 11.70 | 11.81 | 378,597 | +0.05(+0.45%) |
Feb 15, 2006 | 11.46 | 11.76 | 11.43 | 11.76 | 368,210 | +0.28(+2.43%) |
Feb 14, 2006 | 11.42 | 11.52 | 11.33 | 11.48 | 517,993 | +0.08(+0.70%) |
Feb 13, 2006 | 11.66 | 11.62 | 11.36 | 11.40 | 619,454 | -0.25(-2.11%) |
Feb 10, 2006 | 11.79 | 11.79 | 11.46 | 11.65 | 748,765 | -0.22(-1.85%) |
Feb 09, 2006 | 11.77 | 12.28 | 11.76 | 11.86 | 1,295,511 | +0.13(+1.08%) |
Feb 08, 2006 | 11.96 | 12.09 | 11.54 | 11.74 | 2,987,684 | -0.97(-7.63%) |
Feb 07, 2006 | 12.71 | 12.80 | 12.60 | 12.71 | 859,860 | -0.06(-0.47%) |
Feb 06, 2006 | 12.87 | 12.88 | 12.56 | 12.77 | 569,477 | -0.10(-0.77%) |
Feb 03, 2006 | 12.78 | 12.93 | 12.69 | 12.87 | 370,769 | +0.08(+0.62%) |
Feb 02, 2006 | 12.97 | 13.07 | 12.75 | 12.79 | 527,025 | -0.26(-1.99%) |