Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.88 | 11.23 | 10.87 | 11.19 | 768,617 | +0.32(+2.93%) |
Apr 27, 2006 | 11.25 | 11.25 | 10.75 | 10.87 | 1,374,195 | -0.38(-3.36%) |
Apr 26, 2006 | 11.15 | 11.25 | 11.05 | 11.25 | 887,762 | +0.20(+1.79%) |
Apr 25, 2006 | 11.25 | 11.25 | 10.90 | 11.05 | 1,242,210 | +0.03(+0.24%) |
Apr 24, 2006 | 10.78 | 11.04 | 10.75 | 11.02 | 1,887,204 | +0.57(+5.48%) |
Apr 21, 2006 | 10.31 | 10.46 | 10.14 | 10.45 | 889,554 | +0.24(+2.36%) |
Apr 20, 2006 | 10.05 | 10.21 | 10.05 | 10.21 | 875,818 | +0.18(+1.77%) |
Apr 19, 2006 | 9.745 | 10.04 | 9.725 | 10.03 | 783,548 | +0.35(+3.63%) |
Apr 18, 2006 | 9.564 | 9.745 | 9.564 | 9.678 | 742,937 | +0.11(+1.19%) |
Apr 17, 2006 | 9.772 | 9.812 | 9.564 | 9.564 | 786,833 | -0.20(-2.09%) |
Apr 13, 2006 | 9.735 | 9.795 | 9.712 | 9.769 | 323,990 | +0.03(+0.34%) |
Apr 12, 2006 | 9.816 | 9.862 | 9.728 | 9.735 | 689,486 | -0.14(-1.46%) |
Apr 11, 2006 | 9.836 | 9.929 | 9.785 | 9.879 | 785,937 | +0.10(+1.03%) |
Apr 10, 2006 | 9.712 | 9.805 | 9.712 | 9.779 | 420,739 | +0.06(+0.59%) |
Apr 07, 2006 | 9.672 | 9.745 | 9.628 | 9.722 | 487,926 | +0.05(+0.55%) |
Apr 06, 2006 | 9.675 | 9.772 | 9.611 | 9.668 | 405,510 | -0.01(-0.07%) |
Apr 05, 2006 | 9.584 | 9.728 | 9.544 | 9.675 | 644,098 | +0.09(+0.94%) |
Apr 04, 2006 | 9.688 | 9.712 | 9.561 | 9.584 | 490,314 | -0.06(-0.63%) |
Apr 03, 2006 | 9.749 | 9.812 | 9.621 | 9.645 | 467,620 | -0.02(-0.21%) |
Mar 31, 2006 | 9.728 | 9.742 | 9.655 | 9.665 | 420,440 | -0.03(-0.31%) |
Mar 30, 2006 | 9.859 | 9.862 | 9.695 | 9.695 | 607,668 | -0.11(-1.16%) |
Mar 29, 2006 | 9.712 | 9.862 | 9.695 | 9.809 | 572,432 | +0.10(+1.07%) |
Mar 28, 2006 | 9.832 | 9.869 | 9.705 | 9.705 | 656,341 | -0.07(-0.75%) |
Mar 27, 2006 | 9.695 | 9.836 | 9.645 | 9.779 | 726,215 | +0.14(+1.49%) |
Mar 24, 2006 | 9.605 | 9.708 | 9.544 | 9.635 | 446,718 | +0.06(+0.66%) |
Mar 23, 2006 | 9.678 | 9.685 | 9.544 | 9.571 | 555,411 | -0.06(-0.59%) |
Mar 22, 2006 | 9.685 | 9.708 | 9.621 | 9.628 | 734,277 | +0.00(+0.03%) |
Mar 21, 2006 | 9.661 | 9.695 | 9.548 | 9.625 | 930,463 | +0.01(+0.14%) |
Mar 20, 2006 | 9.544 | 9.648 | 9.541 | 9.611 | 1,158,899 | +0.12(+1.27%) |
Mar 17, 2006 | 9.494 | 9.554 | 9.440 | 9.491 | 694,861 | -0.00(-0.04%) |
Mar 16, 2006 | 9.497 | 9.544 | 9.481 | 9.494 | 776,978 | -0.01(-0.14%) |
Mar 15, 2006 | 9.544 | 9.551 | 9.477 | 9.507 | 854,915 | +0.00(+0.00%) |
Mar 14, 2006 | 9.544 | 9.544 | 9.477 | 9.507 | 490,314 | -0.03(-0.32%) |
Mar 13, 2006 | 9.544 | 9.544 | 9.444 | 9.538 | 912,248 | +0.05(+0.57%) |
Mar 10, 2006 | 9.534 | 9.544 | 9.387 | 9.484 | 1,109,330 | +0.11(+1.18%) |
Mar 09, 2006 | 9.477 | 9.558 | 9.343 | 9.373 | 6,941,151 | -0.32(-3.32%) |
Mar 08, 2006 | 10.06 | 10.06 | 9.655 | 9.695 | 1,609,797 | -0.36(-3.53%) |
Mar 07, 2006 | 10.18 | 10.19 | 10.02 | 10.05 | 604,383 | -0.12(-1.22%) |
Mar 06, 2006 | 10.40 | 10.40 | 10.11 | 10.17 | 617,223 | -0.14(-1.36%) |
Mar 03, 2006 | 10.04 | 10.42 | 9.986 | 10.31 | 1,057,073 | +0.28(+2.77%) |
Mar 02, 2006 | 10.05 | 10.08 | 10.03 | 10.04 | 826,547 | +0.03(+0.30%) |
Mar 01, 2006 | 10.05 | 10.08 | 9.986 | 10.01 | 741,145 | -0.01(-0.13%) |
Feb 28, 2006 | 10.38 | 10.38 | 9.980 | 10.02 | 1,152,628 | -0.36(-3.48%) |
Feb 27, 2006 | 10.21 | 10.38 | 10.11 | 10.38 | 1,093,802 | -0.16(-1.49%) |
Feb 24, 2006 | 10.79 | 10.90 | 10.46 | 10.54 | 722,333 | -0.25(-2.36%) |
Feb 23, 2006 | 10.92 | 10.97 | 10.77 | 10.79 | 473,891 | -0.19(-1.74%) |
Feb 22, 2006 | 10.97 | 11.05 | 10.85 | 10.98 | 491,509 | +0.01(+0.06%) |
Feb 21, 2006 | 10.97 | 11.17 | 10.97 | 10.98 | 782,353 | -0.01(-0.12%) |
Feb 17, 2006 | 11.12 | 11.12 | 10.97 | 10.99 | 656,042 | -0.14(-1.29%) |
Feb 16, 2006 | 11.07 | 11.17 | 11.01 | 11.13 | 509,425 | +0.10(+0.91%) |
Feb 15, 2006 | 11.06 | 11.14 | 10.90 | 11.03 | 486,731 | +0.02(+0.15%) |
Feb 14, 2006 | 11.17 | 11.17 | 10.72 | 11.02 | 1,034,677 | -0.62(-5.35%) |
Feb 13, 2006 | 11.96 | 12.05 | 11.62 | 11.64 | 1,348,515 | -0.31(-2.58%) |
Feb 10, 2006 | 12.06 | 12.06 | 11.47 | 11.95 | 1,780,004 | -0.20(-1.68%) |
Feb 09, 2006 | 12.17 | 12.36 | 12.07 | 12.15 | 1,333,584 | +0.10(+0.86%) |
Feb 08, 2006 | 12.22 | 12.22 | 11.92 | 12.05 | 1,143,670 | +0.13(+1.07%) |
Feb 07, 2006 | 12.01 | 12.33 | 11.79 | 11.92 | 3,618,237 | +0.42(+3.67%) |
Feb 06, 2006 | 11.03 | 11.50 | 10.99 | 11.50 | 1,244,599 | +0.62(+5.69%) |
Feb 03, 2006 | 10.65 | 10.88 | 10.60 | 10.88 | 471,203 | +0.28(+2.65%) |
Feb 02, 2006 | 10.78 | 10.78 | 10.57 | 10.60 | 655,445 | -0.12(-1.09%) |