Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.09 | 10.14 | 9.812 | 9.812 | 4,942,173 | -0.29(-2.88%) |
Apr 27, 2006 | 9.996 | 10.27 | 9.956 | 10.10 | 4,034,249 | -0.01(-0.12%) |
Apr 26, 2006 | 9.847 | 10.16 | 9.809 | 10.11 | 5,501,711 | +0.32(+3.23%) |
Apr 25, 2006 | 10.09 | 10.09 | 9.651 | 9.798 | 6,749,816 | -0.08(-0.84%) |
Apr 24, 2006 | 9.701 | 9.937 | 9.698 | 9.881 | 3,467,542 | +0.14(+1.43%) |
Apr 21, 2006 | 10.01 | 10.01 | 9.717 | 9.742 | 3,240,105 | -0.17(-1.71%) |
Apr 20, 2006 | 9.895 | 10.09 | 9.888 | 9.911 | 3,582,523 | -0.05(-0.45%) |
Apr 19, 2006 | 9.821 | 9.964 | 9.788 | 9.956 | 3,466,315 | +0.13(+1.33%) |
Apr 18, 2006 | 9.548 | 9.861 | 9.548 | 9.825 | 4,057,978 | +0.28(+2.91%) |
Apr 17, 2006 | 9.662 | 9.719 | 9.486 | 9.547 | 3,233,751 | -0.11(-1.19%) |
Apr 13, 2006 | 9.651 | 9.732 | 9.576 | 9.662 | 2,397,262 | -0.01(-0.06%) |
Apr 12, 2006 | 9.682 | 9.742 | 9.629 | 9.667 | 1,596,544 | -0.02(-0.15%) |
Apr 11, 2006 | 9.728 | 9.757 | 9.637 | 9.682 | 3,369,099 | -0.06(-0.57%) |
Apr 10, 2006 | 9.586 | 9.752 | 9.566 | 9.738 | 3,471,613 | +0.20(+2.04%) |
Apr 07, 2006 | 9.551 | 9.599 | 9.511 | 9.543 | 4,135,229 | +0.04(+0.40%) |
Apr 06, 2006 | 9.651 | 9.664 | 9.486 | 9.505 | 5,412,159 | -0.19(-1.96%) |
Apr 05, 2006 | 9.739 | 9.780 | 9.622 | 9.694 | 2,289,660 | -0.08(-0.77%) |
Apr 04, 2006 | 9.705 | 9.814 | 9.567 | 9.769 | 3,434,898 | +0.15(+1.60%) |
Apr 03, 2006 | 9.681 | 9.701 | 9.535 | 9.615 | 4,168,077 | +0.00(+0.01%) |
Mar 31, 2006 | 9.604 | 9.656 | 9.513 | 9.614 | 4,364,767 | -0.00(-0.01%) |
Mar 30, 2006 | 9.700 | 9.854 | 9.599 | 9.615 | 3,784,194 | -0.12(-1.25%) |
Mar 29, 2006 | 9.603 | 9.776 | 9.576 | 9.737 | 3,287,239 | +0.13(+1.32%) |
Mar 28, 2006 | 9.719 | 9.833 | 9.559 | 9.610 | 3,670,360 | -0.10(-1.01%) |
Mar 27, 2006 | 9.622 | 9.727 | 9.563 | 9.708 | 4,512,783 | +0.08(+0.88%) |
Mar 24, 2006 | 9.606 | 9.712 | 9.548 | 9.623 | 3,933,246 | +0.01(+0.09%) |
Mar 23, 2006 | 9.623 | 9.651 | 9.548 | 9.615 | 3,501,358 | -0.09(-0.89%) |
Mar 22, 2006 | 9.667 | 9.760 | 9.629 | 9.701 | 3,352,291 | -0.00(-0.04%) |
Mar 21, 2006 | 9.767 | 9.869 | 9.655 | 9.705 | 4,633,033 | -0.02(-0.15%) |
Mar 20, 2006 | 9.685 | 9.765 | 9.623 | 9.720 | 2,774,010 | +0.05(+0.55%) |
Mar 17, 2006 | 9.630 | 9.670 | 9.547 | 9.667 | 5,624,083 | +0.09(+0.91%) |
Mar 16, 2006 | 9.686 | 9.705 | 9.556 | 9.580 | 3,349,593 | -0.13(-1.36%) |
Mar 15, 2006 | 9.584 | 9.712 | 9.580 | 9.712 | 3,330,415 | +0.13(+1.32%) |
Mar 14, 2006 | 9.386 | 9.630 | 9.378 | 9.585 | 3,650,674 | +0.19(+2.03%) |
Mar 13, 2006 | 9.472 | 9.532 | 9.386 | 9.394 | 3,183,694 | -0.08(-0.86%) |
Mar 10, 2006 | 9.275 | 9.528 | 9.247 | 9.476 | 3,592,523 | +0.19(+2.09%) |
Mar 09, 2006 | 9.419 | 9.430 | 9.282 | 9.282 | 4,437,761 | -0.14(-1.48%) |
Mar 08, 2006 | 9.535 | 9.535 | 9.385 | 9.421 | 3,473,294 | -0.08(-0.85%) |
Mar 07, 2006 | 9.434 | 9.559 | 9.424 | 9.502 | 3,303,016 | +0.06(+0.66%) |
Mar 06, 2006 | 9.415 | 9.561 | 9.386 | 9.439 | 3,460,289 | +0.00(+0.00%) |
Mar 03, 2006 | 9.521 | 9.565 | 9.337 | 9.439 | 3,644,320 | -0.12(-1.23%) |
Mar 02, 2006 | 9.606 | 9.648 | 9.539 | 9.556 | 2,956,404 | -0.11(-1.14%) |
Mar 01, 2006 | 9.556 | 9.667 | 9.522 | 9.667 | 2,689,384 | +0.14(+1.43%) |
Feb 28, 2006 | 9.604 | 9.592 | 9.443 | 9.531 | 4,249,947 | -0.07(-0.77%) |
Feb 27, 2006 | 9.499 | 9.662 | 9.486 | 9.604 | 2,724,001 | +0.13(+1.38%) |
Feb 24, 2006 | 9.453 | 9.511 | 9.359 | 9.473 | 4,004,289 | +0.04(+0.42%) |
Feb 23, 2006 | 9.585 | 9.623 | 9.417 | 9.434 | 4,124,838 | -0.18(-1.83%) |
Feb 22, 2006 | 9.479 | 9.659 | 9.417 | 9.610 | 4,848,633 | +0.19(+2.06%) |
Feb 21, 2006 | 9.510 | 9.543 | 9.371 | 9.416 | 4,081,721 | -0.11(-1.19%) |
Feb 17, 2006 | 9.514 | 9.607 | 9.501 | 9.529 | 3,581,991 | -0.02(-0.19%) |
Feb 16, 2006 | 9.518 | 9.547 | 9.441 | 9.547 | 3,545,833 | +0.08(+0.79%) |
Feb 15, 2006 | 9.462 | 9.514 | 9.345 | 9.472 | 3,407,964 | -0.05(-0.57%) |
Feb 14, 2006 | 9.462 | 9.580 | 9.359 | 9.526 | 4,058,027 | +0.09(+1.00%) |
Feb 13, 2006 | 9.404 | 9.492 | 9.393 | 9.432 | 4,717,029 | +0.07(+0.73%) |
Feb 10, 2006 | 9.275 | 9.419 | 9.256 | 9.364 | 5,909,128 | +0.10(+1.06%) |
Feb 09, 2006 | 9.496 | 9.496 | 9.258 | 9.266 | 4,231,677 | -0.20(-2.08%) |
Feb 08, 2006 | 9.434 | 9.490 | 9.286 | 9.462 | 5,406,118 | +0.11(+1.17%) |
Feb 07, 2006 | 9.300 | 9.404 | 9.245 | 9.353 | 4,952,818 | +0.08(+0.87%) |
Feb 06, 2006 | 9.331 | 9.483 | 9.255 | 9.273 | 8,636,571 | -0.08(-0.85%) |
Feb 03, 2006 | 9.436 | 9.481 | 9.315 | 9.352 | 4,845,539 | -0.09(-0.92%) |
Feb 02, 2006 | 9.700 | 9.750 | 9.375 | 9.439 | 5,071,989 | -0.24(-2.44%) |