Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.309 | 9.334 | 8.919 | 9.260 | 217,424 | -0.12(-1.33%) |
Apr 27, 2006 | 9.077 | 9.409 | 9.036 | 9.384 | 281,816 | +0.24(+2.59%) |
Apr 26, 2006 | 8.895 | 9.450 | 8.895 | 9.148 | 252,644 | +0.11(+1.24%) |
Apr 25, 2006 | 8.762 | 9.102 | 8.704 | 9.036 | 137,724 | +0.26(+2.93%) |
Apr 24, 2006 | 8.919 | 9.044 | 8.778 | 8.778 | 90,527 | -0.18(-2.04%) |
Apr 21, 2006 | 9.160 | 9.318 | 8.886 | 8.961 | 115,269 | -0.22(-2.35%) |
Apr 20, 2006 | 9.210 | 9.376 | 8.978 | 9.177 | 145,311 | -0.04(-0.45%) |
Apr 19, 2006 | 9.143 | 9.235 | 9.069 | 9.218 | 109,015 | +0.07(+0.82%) |
Apr 18, 2006 | 9.119 | 9.260 | 9.044 | 9.143 | 345,260 | -0.08(-0.90%) |
Apr 17, 2006 | 9.027 | 9.376 | 8.936 | 9.226 | 284,192 | +0.17(+1.92%) |
Apr 13, 2006 | 8.671 | 9.102 | 8.513 | 9.052 | 859,023 | -0.08(-0.91%) |
Apr 12, 2006 | 9.285 | 9.309 | 9.085 | 9.135 | 347,401 | -0.15(-1.61%) |
Apr 11, 2006 | 9.741 | 9.890 | 9.260 | 9.285 | 338,496 | -0.51(-5.17%) |
Apr 10, 2006 | 9.782 | 9.865 | 9.683 | 9.791 | 135,321 | -0.02(-0.25%) |
Apr 07, 2006 | 10.16 | 10.29 | 9.791 | 9.816 | 157,786 | -0.33(-3.27%) |
Apr 06, 2006 | 10.29 | 10.29 | 10.11 | 10.15 | 79,622 | -0.18(-1.77%) |
Apr 05, 2006 | 10.44 | 10.44 | 10.15 | 10.33 | 184,871 | -0.02(-0.16%) |
Apr 04, 2006 | 10.03 | 10.40 | 9.940 | 10.35 | 188,605 | +0.37(+3.66%) |
Apr 03, 2006 | 9.973 | 10.18 | 9.832 | 9.981 | 147,475 | +0.00(+0.00%) |
Mar 31, 2006 | 10.14 | 10.14 | 9.832 | 9.981 | 60,736 | -0.11(-1.07%) |
Mar 30, 2006 | 10.06 | 10.16 | 9.981 | 10.09 | 62,499 | +0.01(+0.08%) |
Mar 29, 2006 | 10.21 | 10.21 | 9.981 | 10.08 | 95,711 | -0.12(-1.14%) |
Mar 28, 2006 | 10.33 | 10.39 | 10.11 | 10.20 | 156,832 | -0.09(-0.89%) |
Mar 27, 2006 | 10.23 | 10.33 | 10.02 | 10.29 | 33,124 | +0.04(+0.40%) |
Mar 24, 2006 | 10.23 | 10.26 | 10.08 | 10.25 | 133,792 | +0.08(+0.82%) |
Mar 23, 2006 | 10.08 | 10.20 | 9.973 | 10.16 | 103,770 | +0.04(+0.41%) |
Mar 22, 2006 | 10.11 | 10.16 | 9.766 | 10.12 | 114,979 | +0.04(+0.41%) |
Mar 21, 2006 | 10.14 | 10.23 | 9.990 | 10.08 | 96,739 | -0.10(-0.98%) |
Mar 20, 2006 | 9.857 | 10.25 | 9.857 | 10.18 | 84,993 | +0.32(+3.28%) |
Mar 17, 2006 | 9.973 | 9.973 | 9.666 | 9.857 | 525,303 | -0.04(-0.42%) |
Mar 16, 2006 | 10.01 | 10.02 | 9.857 | 9.899 | 56,239 | -0.03(-0.33%) |
Mar 15, 2006 | 9.998 | 10.11 | 9.749 | 9.932 | 230,228 | -0.02(-0.17%) |
Mar 14, 2006 | 9.948 | 10.16 | 9.782 | 9.948 | 731,963 | -0.04(-0.42%) |
Mar 13, 2006 | 10.01 | 10.10 | 9.932 | 9.990 | 890,617 | -0.01(-0.08%) |
Mar 10, 2006 | 9.981 | 10.01 | 9.724 | 9.998 | 227,586 | -0.01(-0.08%) |
Mar 09, 2006 | 10.43 | 10.50 | 9.981 | 10.01 | 808,843 | -0.44(-4.21%) |
Mar 08, 2006 | 10.37 | 10.50 | 9.940 | 10.45 | 134,605 | +0.07(+0.64%) |
Mar 07, 2006 | 10.74 | 10.75 | 10.37 | 10.38 | 748,894 | -0.45(-4.14%) |
Mar 06, 2006 | 10.79 | 11.06 | 10.72 | 10.83 | 68,552 | +0.12(+1.16%) |
Mar 03, 2006 | 11.01 | 11.05 | 10.60 | 10.70 | 152,169 | -0.37(-3.30%) |
Mar 02, 2006 | 11.35 | 11.39 | 10.89 | 11.07 | 168,786 | -0.28(-2.49%) |
Mar 01, 2006 | 10.91 | 11.43 | 10.86 | 11.35 | 115,043 | +0.44(+4.03%) |
Feb 28, 2006 | 11.16 | 11.20 | 10.71 | 10.91 | 204,622 | -0.25(-2.23%) |
Feb 27, 2006 | 10.52 | 11.18 | 10.52 | 11.16 | 76,861 | +0.59(+5.57%) |
Feb 24, 2006 | 10.48 | 10.79 | 10.35 | 10.57 | 50,065 | +0.07(+0.71%) |
Feb 23, 2006 | 10.51 | 11.04 | 10.34 | 10.50 | 83,347 | -0.04(-0.39%) |
Feb 22, 2006 | 10.45 | 10.55 | 10.35 | 10.54 | 86,144 | +0.12(+1.20%) |
Feb 21, 2006 | 10.62 | 10.62 | 10.26 | 10.41 | 226,412 | -0.22(-2.03%) |
Feb 17, 2006 | 10.60 | 10.83 | 10.35 | 10.63 | 52,918 | +0.12(+1.11%) |
Feb 16, 2006 | 10.64 | 10.70 | 10.37 | 10.51 | 203,563 | -0.10(-0.94%) |
Feb 15, 2006 | 10.79 | 10.79 | 10.45 | 10.61 | 264,939 | -0.15(-1.39%) |
Feb 14, 2006 | 10.88 | 10.94 | 10.50 | 10.76 | 254,826 | -0.10(-0.92%) |
Feb 13, 2006 | 10.83 | 10.89 | 10.52 | 10.86 | 276,116 | +0.00(+0.00%) |
Feb 10, 2006 | 10.35 | 11.12 | 10.16 | 10.86 | 312,332 | +0.49(+4.72%) |
Feb 09, 2006 | 10.44 | 10.91 | 10.28 | 10.37 | 467,712 | +0.02(+0.20%) |
Feb 08, 2006 | 9.907 | 10.74 | 9.907 | 10.35 | 136,927 | +0.33(+3.27%) |
Feb 07, 2006 | 10.12 | 10.60 | 9.965 | 10.02 | 121,963 | -0.14(-1.39%) |
Feb 06, 2006 | 10.35 | 10.35 | 9.981 | 10.16 | 163,363 | -0.23(-2.23%) |
Feb 03, 2006 | 10.18 | 11.04 | 10.11 | 10.40 | 91,242 | +0.11(+1.05%) |
Feb 02, 2006 | 10.41 | 10.54 | 10.04 | 10.29 | 199,580 | -0.17(-1.66%) |