Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.85 | 11.20 | 10.83 | 11.15 | 770,916 | +0.32(+2.93%) |
Apr 27, 2006 | 11.21 | 11.22 | 10.72 | 10.83 | 1,378,305 | -0.38(-3.37%) |
Apr 26, 2006 | 11.12 | 11.22 | 11.02 | 11.21 | 890,417 | +0.20(+1.79%) |
Apr 25, 2006 | 11.22 | 11.22 | 10.87 | 11.02 | 1,245,925 | +0.03(+0.24%) |
Apr 24, 2006 | 10.75 | 11.01 | 10.72 | 10.99 | 1,892,848 | +0.57(+5.48%) |
Apr 21, 2006 | 10.28 | 10.43 | 10.11 | 10.42 | 892,214 | +0.24(+2.36%) |
Apr 20, 2006 | 10.02 | 10.18 | 10.02 | 10.18 | 878,437 | +0.18(+1.77%) |
Apr 19, 2006 | 9.716 | 10.01 | 9.696 | 10.000 | 785,891 | +0.35(+3.63%) |
Apr 18, 2006 | 9.536 | 9.716 | 9.536 | 9.649 | 745,159 | +0.11(+1.19%) |
Apr 17, 2006 | 9.743 | 9.783 | 9.536 | 9.536 | 789,186 | -0.20(-2.09%) |
Apr 13, 2006 | 9.706 | 9.766 | 9.683 | 9.740 | 324,958 | +0.03(+0.34%) |
Apr 12, 2006 | 9.786 | 9.833 | 9.699 | 9.706 | 691,548 | -0.14(-1.46%) |
Apr 11, 2006 | 9.806 | 9.900 | 9.756 | 9.850 | 788,287 | +0.10(+1.03%) |
Apr 10, 2006 | 9.683 | 9.776 | 9.683 | 9.750 | 421,997 | +0.06(+0.59%) |
Apr 07, 2006 | 9.643 | 9.716 | 9.599 | 9.693 | 489,385 | +0.05(+0.55%) |
Apr 06, 2006 | 9.646 | 9.743 | 9.583 | 9.639 | 406,722 | -0.01(-0.07%) |
Apr 05, 2006 | 9.556 | 9.699 | 9.516 | 9.646 | 646,024 | +0.09(+0.94%) |
Apr 04, 2006 | 9.659 | 9.683 | 9.533 | 9.556 | 491,781 | -0.06(-0.63%) |
Apr 03, 2006 | 9.719 | 9.783 | 9.593 | 9.616 | 469,019 | -0.02(-0.21%) |
Mar 31, 2006 | 9.699 | 9.713 | 9.626 | 9.636 | 421,697 | -0.03(-0.31%) |
Mar 30, 2006 | 9.830 | 9.833 | 9.666 | 9.666 | 609,485 | -0.11(-1.16%) |
Mar 29, 2006 | 9.683 | 9.833 | 9.666 | 9.780 | 574,144 | +0.10(+1.07%) |
Mar 28, 2006 | 9.803 | 9.840 | 9.676 | 9.676 | 658,303 | -0.07(-0.75%) |
Mar 27, 2006 | 9.666 | 9.806 | 9.616 | 9.750 | 728,387 | +0.14(+1.49%) |
Mar 24, 2006 | 9.576 | 9.679 | 9.516 | 9.606 | 448,054 | +0.06(+0.66%) |
Mar 23, 2006 | 9.649 | 9.656 | 9.516 | 9.543 | 557,072 | -0.06(-0.59%) |
Mar 22, 2006 | 9.656 | 9.679 | 9.593 | 9.599 | 736,473 | +0.00(+0.03%) |
Mar 21, 2006 | 9.633 | 9.666 | 9.519 | 9.596 | 933,246 | +0.01(+0.14%) |
Mar 20, 2006 | 9.516 | 9.619 | 9.512 | 9.583 | 1,162,364 | +0.12(+1.27%) |
Mar 17, 2006 | 9.466 | 9.526 | 9.412 | 9.462 | 696,939 | -0.00(-0.04%) |
Mar 16, 2006 | 9.469 | 9.516 | 9.452 | 9.466 | 779,302 | -0.01(-0.14%) |
Mar 15, 2006 | 9.516 | 9.523 | 9.449 | 9.479 | 857,472 | +0.00(+0.00%) |
Mar 14, 2006 | 9.516 | 9.516 | 9.449 | 9.479 | 491,781 | -0.03(-0.32%) |
Mar 13, 2006 | 9.516 | 9.516 | 9.416 | 9.509 | 914,976 | +0.05(+0.56%) |
Mar 10, 2006 | 9.506 | 9.516 | 9.359 | 9.456 | 1,112,647 | +0.11(+1.18%) |
Mar 09, 2006 | 9.449 | 9.529 | 9.315 | 9.346 | 6,961,908 | -0.32(-3.32%) |
Mar 08, 2006 | 10.03 | 10.03 | 9.626 | 9.666 | 1,614,611 | -0.35(-3.53%) |
Mar 07, 2006 | 10.15 | 10.16 | 9.990 | 10.02 | 606,190 | -0.12(-1.22%) |
Mar 06, 2006 | 10.37 | 10.37 | 10.08 | 10.14 | 619,069 | -0.14(-1.36%) |
Mar 03, 2006 | 10.01 | 10.39 | 9.957 | 10.28 | 1,060,234 | +0.28(+2.77%) |
Mar 02, 2006 | 10.02 | 10.05 | 9.997 | 10.01 | 829,019 | +0.03(+0.30%) |
Mar 01, 2006 | 10.02 | 10.05 | 9.957 | 9.977 | 743,362 | -0.01(-0.13%) |
Feb 28, 2006 | 10.35 | 10.35 | 9.950 | 9.990 | 1,156,075 | -0.36(-3.48%) |
Feb 27, 2006 | 10.18 | 10.35 | 10.08 | 10.35 | 1,097,073 | -0.16(-1.49%) |
Feb 24, 2006 | 10.76 | 10.87 | 10.43 | 10.51 | 724,493 | -0.25(-2.36%) |
Feb 23, 2006 | 10.88 | 10.93 | 10.74 | 10.76 | 475,308 | -0.19(-1.74%) |
Feb 22, 2006 | 10.93 | 11.02 | 10.82 | 10.95 | 492,979 | +0.01(+0.06%) |
Feb 21, 2006 | 10.93 | 11.13 | 10.93 | 10.94 | 784,693 | -0.01(-0.12%) |
Feb 17, 2006 | 11.09 | 11.09 | 10.93 | 10.96 | 658,004 | -0.14(-1.29%) |
Feb 16, 2006 | 11.04 | 11.13 | 10.98 | 11.10 | 510,949 | +0.10(+0.91%) |
Feb 15, 2006 | 11.03 | 11.11 | 10.87 | 11.00 | 488,187 | +0.02(+0.15%) |
Feb 14, 2006 | 11.14 | 11.14 | 10.68 | 10.98 | 1,037,772 | -0.62(-5.35%) |
Feb 13, 2006 | 11.92 | 12.02 | 11.59 | 11.61 | 1,352,548 | -0.31(-2.58%) |
Feb 10, 2006 | 12.02 | 12.02 | 11.44 | 11.91 | 1,785,327 | -0.20(-1.68%) |
Feb 09, 2006 | 12.14 | 12.33 | 12.04 | 12.12 | 1,337,573 | +0.10(+0.86%) |
Feb 08, 2006 | 12.19 | 12.19 | 11.89 | 12.01 | 1,147,090 | +0.13(+1.07%) |
Feb 07, 2006 | 11.97 | 12.29 | 11.75 | 11.89 | 3,629,057 | +0.42(+3.67%) |
Feb 06, 2006 | 11.00 | 11.47 | 10.96 | 11.47 | 1,248,321 | +0.62(+5.69%) |
Feb 03, 2006 | 10.62 | 10.85 | 10.57 | 10.85 | 472,613 | +0.28(+2.65%) |
Feb 02, 2006 | 10.75 | 10.75 | 10.53 | 10.57 | 657,405 | -0.12(-1.09%) |