Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.18 | 11.25 | 10.76 | 11.16 | 962,047 | +0.01(+0.13%) |
Apr 27, 2006 | 10.82 | 11.29 | 10.68 | 11.15 | 844,686 | +0.25(+2.27%) |
Apr 26, 2006 | 10.82 | 11.18 | 10.76 | 10.90 | 237,400 | +0.11(+1.04%) |
Apr 25, 2006 | 10.80 | 10.87 | 10.69 | 10.79 | 154,415 | -0.01(-0.07%) |
Apr 24, 2006 | 10.75 | 10.80 | 10.30 | 10.80 | 204,964 | -0.07(-0.62%) |
Apr 21, 2006 | 11.03 | 11.10 | 10.76 | 10.86 | 277,538 | -0.26(-2.29%) |
Apr 20, 2006 | 11.13 | 11.25 | 10.80 | 11.12 | 323,005 | +0.04(+0.41%) |
Apr 19, 2006 | 10.94 | 11.13 | 10.86 | 11.07 | 292,268 | +0.21(+1.93%) |
Apr 18, 2006 | 10.68 | 10.92 | 10.66 | 10.86 | 226,535 | +0.23(+2.19%) |
Apr 17, 2006 | 10.65 | 10.80 | 10.54 | 10.63 | 242,878 | -0.09(-0.84%) |
Apr 13, 2006 | 10.62 | 10.83 | 10.47 | 10.72 | 128,518 | +0.02(+0.21%) |
Apr 12, 2006 | 10.58 | 10.97 | 10.43 | 10.70 | 317,680 | +0.12(+1.13%) |
Apr 11, 2006 | 10.53 | 10.65 | 10.38 | 10.58 | 332,308 | -0.07(-0.70%) |
Apr 10, 2006 | 10.50 | 10.65 | 10.20 | 10.65 | 471,408 | +0.02(+0.21%) |
Apr 07, 2006 | 10.95 | 11.09 | 10.58 | 10.63 | 425,289 | -0.50(-4.51%) |
Apr 06, 2006 | 10.71 | 11.18 | 10.51 | 11.13 | 1,029,353 | +0.35(+3.20%) |
Apr 05, 2006 | 9.596 | 11.00 | 9.596 | 10.79 | 3,511,344 | +1.73(+19.04%) |
Apr 04, 2006 | 8.778 | 9.228 | 8.688 | 9.063 | 691,676 | +0.36(+4.14%) |
Apr 03, 2006 | 9.011 | 9.101 | 8.628 | 8.703 | 706,774 | -0.40(-4.37%) |
Mar 31, 2006 | 9.228 | 9.266 | 9.003 | 9.101 | 504,880 | -0.13(-1.38%) |
Mar 30, 2006 | 9.378 | 9.378 | 9.153 | 9.228 | 574,037 | -0.17(-1.76%) |
Mar 29, 2006 | 9.754 | 9.754 | 9.341 | 9.393 | 377,834 | -0.36(-3.69%) |
Mar 28, 2006 | 9.528 | 9.754 | 9.386 | 9.754 | 422,443 | -0.04(-0.38%) |
Mar 27, 2006 | 9.904 | 9.979 | 9.566 | 9.791 | 275,029 | -0.05(-0.46%) |
Mar 24, 2006 | 9.679 | 9.956 | 9.513 | 9.836 | 486,612 | +0.16(+1.63%) |
Mar 23, 2006 | 9.393 | 9.686 | 9.333 | 9.679 | 428,509 | +0.53(+5.74%) |
Mar 22, 2006 | 9.123 | 9.356 | 8.966 | 9.153 | 526,606 | -0.04(-0.41%) |
Mar 21, 2006 | 9.191 | 9.649 | 9.131 | 9.191 | 355,137 | -0.01(-0.08%) |
Mar 20, 2006 | 9.273 | 9.273 | 9.078 | 9.198 | 572,617 | -0.08(-0.81%) |
Mar 17, 2006 | 9.521 | 9.528 | 9.003 | 9.273 | 1,028,894 | -0.27(-2.83%) |
Mar 16, 2006 | 9.604 | 9.791 | 9.458 | 9.543 | 536,960 | -0.06(-0.63%) |
Mar 15, 2006 | 9.754 | 9.791 | 9.266 | 9.604 | 821,851 | -0.01(-0.08%) |
Mar 14, 2006 | 9.791 | 9.866 | 9.513 | 9.611 | 733,666 | -0.24(-2.44%) |
Mar 13, 2006 | 10.28 | 10.49 | 9.754 | 9.851 | 531,485 | -0.42(-4.09%) |
Mar 10, 2006 | 10.07 | 10.37 | 9.859 | 10.27 | 311,204 | +0.13(+1.26%) |
Mar 09, 2006 | 10.39 | 10.49 | 10.08 | 10.14 | 308,645 | -0.24(-2.31%) |
Mar 08, 2006 | 9.754 | 10.50 | 9.604 | 10.38 | 714,335 | +0.56(+5.73%) |
Mar 07, 2006 | 9.941 | 10.01 | 9.754 | 9.821 | 481,276 | -0.27(-2.68%) |
Mar 06, 2006 | 10.13 | 10.33 | 9.979 | 10.09 | 328,095 | +0.07(+0.67%) |
Mar 03, 2006 | 9.836 | 10.27 | 9.776 | 10.02 | 770,855 | +0.02(+0.15%) |
Mar 02, 2006 | 10.58 | 10.62 | 9.844 | 10.01 | 1,547,111 | -0.61(-5.72%) |
Mar 01, 2006 | 10.98 | 10.98 | 10.53 | 10.62 | 739,402 | -0.20(-1.80%) |
Feb 28, 2006 | 11.02 | 11.25 | 10.74 | 10.81 | 591,317 | -0.21(-1.91%) |
Feb 27, 2006 | 10.81 | 11.25 | 10.80 | 11.02 | 508,060 | +0.21(+1.94%) |
Feb 24, 2006 | 10.92 | 10.92 | 10.63 | 10.81 | 501,421 | -0.06(-0.55%) |
Feb 23, 2006 | 11.13 | 11.17 | 10.84 | 10.87 | 415,920 | -0.16(-1.43%) |
Feb 22, 2006 | 11.78 | 11.78 | 10.72 | 11.03 | 1,237,905 | -0.69(-5.89%) |
Feb 21, 2006 | 11.97 | 12.02 | 11.64 | 11.72 | 327,845 | -0.24(-2.00%) |
Feb 17, 2006 | 11.70 | 12.15 | 11.56 | 11.96 | 294,999 | +0.24(+2.04%) |
Feb 16, 2006 | 11.70 | 12.19 | 11.60 | 11.72 | 457,432 | +0.05(+0.45%) |
Feb 15, 2006 | 11.48 | 11.85 | 11.22 | 11.67 | 575,103 | +0.19(+1.63%) |
Feb 14, 2006 | 11.48 | 11.60 | 11.07 | 11.48 | 729,577 | -0.07(-0.65%) |
Feb 13, 2006 | 11.82 | 11.97 | 11.37 | 11.55 | 730,026 | -0.41(-3.39%) |
Feb 10, 2006 | 12.53 | 12.60 | 11.64 | 11.96 | 1,165,124 | -0.44(-3.57%) |
Feb 09, 2006 | 11.87 | 13.09 | 11.82 | 12.40 | 2,652,417 | +0.59(+5.02%) |
Feb 08, 2006 | 11.87 | 12.00 | 11.28 | 11.81 | 579,040 | -0.07(-0.57%) |
Feb 07, 2006 | 11.93 | 12.27 | 11.74 | 11.88 | 602,036 | -0.05(-0.44%) |
Feb 06, 2006 | 12.05 | 12.08 | 11.67 | 11.93 | 386,538 | -0.08(-0.62%) |
Feb 03, 2006 | 11.96 | 12.24 | 11.79 | 12.00 | 504,185 | -0.07(-0.56%) |
Feb 02, 2006 | 12.45 | 12.75 | 11.93 | 12.07 | 644,314 | -0.29(-2.37%) |