Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.16 | 11.33 | 11.10 | 11.25 | 436,361 | +0.04(+0.35%) |
Apr 27, 2006 | 11.14 | 11.29 | 10.97 | 11.21 | 609,818 | +0.02(+0.18%) |
Apr 26, 2006 | 11.24 | 11.27 | 11.18 | 11.19 | 620,092 | -0.04(-0.40%) |
Apr 25, 2006 | 11.19 | 11.26 | 11.16 | 11.24 | 670,659 | +0.00(+0.04%) |
Apr 24, 2006 | 11.32 | 11.32 | 11.17 | 11.23 | 425,482 | -0.08(-0.75%) |
Apr 21, 2006 | 11.37 | 11.37 | 11.22 | 11.32 | 455,298 | -0.01(-0.04%) |
Apr 20, 2006 | 11.35 | 11.39 | 11.20 | 11.32 | 543,538 | +0.01(+0.04%) |
Apr 19, 2006 | 11.21 | 11.32 | 11.15 | 11.32 | 453,485 | +0.10(+0.93%) |
Apr 18, 2006 | 10.92 | 11.24 | 10.92 | 11.21 | 617,675 | +0.33(+3.06%) |
Apr 17, 2006 | 10.97 | 11.07 | 10.85 | 10.88 | 522,183 | -0.08(-0.77%) |
Apr 13, 2006 | 11.09 | 11.09 | 10.93 | 10.96 | 484,107 | -0.12(-1.12%) |
Apr 12, 2006 | 11.04 | 11.15 | 10.99 | 11.09 | 558,647 | -0.00(-0.04%) |
Apr 11, 2006 | 11.17 | 11.21 | 11.09 | 11.09 | 459,730 | -0.07(-0.62%) |
Apr 10, 2006 | 11.29 | 11.37 | 11.15 | 11.16 | 525,003 | -0.18(-1.58%) |
Apr 07, 2006 | 11.44 | 11.59 | 11.34 | 11.34 | 470,206 | -0.21(-1.81%) |
Apr 06, 2006 | 11.54 | 11.63 | 11.44 | 11.55 | 705,310 | +0.01(+0.13%) |
Apr 05, 2006 | 11.53 | 11.61 | 11.17 | 11.54 | 1,393,496 | -0.03(-0.26%) |
Apr 04, 2006 | 11.59 | 11.71 | 11.52 | 11.57 | 1,107,826 | -0.14(-1.19%) |
Apr 03, 2006 | 11.84 | 11.94 | 11.68 | 11.70 | 740,968 | -0.31(-2.60%) |
Mar 31, 2006 | 11.92 | 12.03 | 11.86 | 12.02 | 1,333,461 | +0.10(+0.83%) |
Mar 30, 2006 | 11.89 | 11.97 | 11.89 | 11.92 | 1,567,154 | -0.11(-0.95%) |
Mar 29, 2006 | 12.00 | 12.04 | 11.96 | 12.03 | 905,359 | +0.03(+0.29%) |
Mar 28, 2006 | 11.93 | 12.01 | 11.91 | 12.00 | 905,762 | +0.02(+0.21%) |
Mar 27, 2006 | 11.91 | 11.98 | 11.91 | 11.97 | 1,660,631 | +0.06(+0.50%) |
Mar 24, 2006 | 12.01 | 12.02 | 11.86 | 11.91 | 4,259,259 | -0.19(-1.60%) |
Mar 23, 2006 | 11.98 | 12.11 | 11.94 | 12.11 | 501,433 | +0.07(+0.62%) |
Mar 22, 2006 | 11.93 | 12.03 | 11.86 | 12.03 | 298,764 | +0.09(+0.79%) |
Mar 21, 2006 | 12.13 | 12.16 | 11.93 | 11.94 | 345,301 | -0.18(-1.51%) |
Mar 20, 2006 | 12.28 | 12.34 | 12.05 | 12.12 | 496,396 | -0.25(-2.05%) |
Mar 17, 2006 | 12.25 | 12.37 | 12.15 | 12.37 | 384,787 | +0.15(+1.22%) |
Mar 16, 2006 | 12.14 | 12.27 | 12.10 | 12.23 | 784,080 | +0.09(+0.74%) |
Mar 15, 2006 | 11.95 | 12.14 | 11.92 | 12.14 | 506,469 | +0.22(+1.83%) |
Mar 14, 2006 | 11.93 | 11.93 | 11.74 | 11.92 | 481,085 | +0.05(+0.46%) |
Mar 13, 2006 | 11.83 | 11.94 | 11.72 | 11.86 | 735,327 | +0.02(+0.17%) |
Mar 10, 2006 | 11.77 | 11.86 | 11.68 | 11.84 | 913,417 | +0.13(+1.10%) |
Mar 09, 2006 | 11.63 | 11.73 | 11.54 | 11.71 | 477,056 | +0.12(+1.03%) |
Mar 08, 2006 | 11.47 | 11.60 | 11.42 | 11.60 | 604,177 | +0.10(+0.91%) |
Mar 07, 2006 | 11.47 | 11.53 | 11.41 | 11.49 | 541,926 | +0.01(+0.09%) |
Mar 06, 2006 | 11.38 | 11.50 | 11.32 | 11.48 | 518,557 | +0.11(+1.00%) |
Mar 03, 2006 | 11.47 | 11.52 | 11.30 | 11.37 | 534,875 | -0.17(-1.51%) |
Mar 02, 2006 | 11.54 | 11.55 | 11.43 | 11.54 | 384,183 | +0.00(+0.00%) |
Mar 01, 2006 | 11.50 | 11.54 | 11.35 | 11.54 | 557,237 | +0.10(+0.87%) |
Feb 28, 2006 | 11.49 | 11.47 | 11.29 | 11.44 | 423,871 | -0.05(-0.43%) |
Feb 27, 2006 | 11.50 | 11.53 | 11.37 | 11.49 | 455,500 | -0.07(-0.60%) |
Feb 24, 2006 | 11.66 | 11.66 | 11.51 | 11.56 | 501,433 | -0.13(-1.15%) |
Feb 23, 2006 | 11.79 | 11.79 | 11.63 | 11.69 | 481,689 | -0.11(-0.97%) |
Feb 22, 2006 | 11.69 | 11.81 | 11.62 | 11.81 | 474,235 | +0.15(+1.32%) |
Feb 21, 2006 | 11.70 | 11.71 | 11.56 | 11.65 | 604,580 | +0.00(+0.04%) |
Feb 17, 2006 | 11.49 | 11.66 | 11.42 | 11.65 | 818,731 | +0.20(+1.73%) |
Feb 16, 2006 | 11.40 | 11.48 | 11.39 | 11.45 | 397,681 | +0.06(+0.57%) |
Feb 15, 2006 | 11.39 | 11.39 | 11.26 | 11.39 | 326,968 | +0.04(+0.35%) |
Feb 14, 2006 | 11.37 | 11.37 | 11.19 | 11.35 | 468,192 | +0.04(+0.40%) |
Feb 13, 2006 | 11.31 | 11.35 | 11.22 | 11.30 | 270,761 | -0.00(-0.04%) |
Feb 10, 2006 | 11.31 | 11.36 | 11.22 | 11.31 | 236,916 | +0.01(+0.13%) |
Feb 09, 2006 | 11.32 | 11.35 | 11.22 | 11.29 | 308,837 | +0.02(+0.18%) |
Feb 08, 2006 | 11.30 | 11.30 | 11.18 | 11.27 | 455,500 | -0.03(-0.31%) |
Feb 07, 2006 | 11.36 | 11.38 | 11.22 | 11.31 | 405,336 | -0.03(-0.31%) |
Feb 06, 2006 | 11.29 | 11.42 | 11.24 | 11.34 | 359,202 | +0.05(+0.44%) |
Feb 03, 2006 | 11.42 | 11.45 | 11.22 | 11.29 | 384,989 | -0.18(-1.60%) |
Feb 02, 2006 | 11.56 | 11.59 | 11.42 | 11.48 | 374,110 | -0.07(-0.60%) |