Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.32 | 11.38 | 10.94 | 11.36 | 5,051,500 | +0.04(+0.34%) |
Apr 27, 2006 | 10.62 | 11.63 | 10.05 | 11.32 | 11,910,478 | +0.10(+0.90%) |
Apr 26, 2006 | 10.69 | 11.30 | 10.67 | 11.22 | 5,141,212 | +0.54(+5.10%) |
Apr 25, 2006 | 10.70 | 10.74 | 10.60 | 10.67 | 2,697,655 | +0.00(+0.00%) |
Apr 24, 2006 | 10.93 | 10.96 | 10.57 | 10.67 | 4,767,841 | -0.26(-2.35%) |
Apr 21, 2006 | 10.46 | 11.02 | 10.35 | 10.93 | 13,141,639 | +0.88(+8.75%) |
Apr 20, 2006 | 9.920 | 10.21 | 9.920 | 10.05 | 8,367,114 | -0.27(-2.64%) |
Apr 19, 2006 | 10.26 | 10.36 | 10.22 | 10.32 | 1,829,069 | -0.05(-0.52%) |
Apr 18, 2006 | 10.25 | 10.39 | 10.15 | 10.38 | 2,875,665 | +0.13(+1.29%) |
Apr 17, 2006 | 10.18 | 10.29 | 10.12 | 10.25 | 1,425,879 | +0.07(+0.69%) |
Apr 13, 2006 | 10.19 | 10.32 | 10.18 | 10.18 | 1,624,454 | -0.02(-0.15%) |
Apr 12, 2006 | 10.18 | 10.29 | 10.17 | 10.19 | 2,294,723 | +0.02(+0.23%) |
Apr 11, 2006 | 10.29 | 10.35 | 10.15 | 10.17 | 3,028,227 | -0.13(-1.28%) |
Apr 10, 2006 | 10.32 | 10.38 | 10.29 | 10.30 | 1,855,288 | -0.02(-0.15%) |
Apr 07, 2006 | 10.37 | 10.38 | 10.31 | 10.32 | 2,299,349 | +0.00(+0.00%) |
Apr 06, 2006 | 10.46 | 10.48 | 10.31 | 10.32 | 2,384,691 | -0.12(-1.12%) |
Apr 05, 2006 | 10.67 | 10.74 | 10.43 | 10.43 | 2,769,630 | -0.22(-2.04%) |
Apr 04, 2006 | 10.66 | 10.71 | 10.59 | 10.65 | 1,419,067 | -0.06(-0.58%) |
Apr 03, 2006 | 10.74 | 10.88 | 10.70 | 10.71 | 1,564,689 | +0.02(+0.22%) |
Mar 31, 2006 | 10.56 | 10.79 | 10.54 | 10.69 | 2,033,298 | +0.12(+1.18%) |
Mar 30, 2006 | 10.57 | 10.67 | 10.48 | 10.57 | 1,631,523 | +0.02(+0.22%) |
Mar 29, 2006 | 10.73 | 10.74 | 10.52 | 10.54 | 3,506,605 | -0.23(-2.17%) |
Mar 28, 2006 | 10.73 | 10.84 | 10.66 | 10.78 | 2,222,105 | +0.08(+0.73%) |
Mar 27, 2006 | 10.82 | 10.89 | 10.64 | 10.70 | 2,610,385 | -0.02(-0.22%) |
Mar 24, 2006 | 10.78 | 10.88 | 10.60 | 10.72 | 1,993,841 | -0.03(-0.29%) |
Mar 23, 2006 | 10.68 | 10.79 | 10.56 | 10.75 | 2,922,449 | +0.08(+0.73%) |
Mar 22, 2006 | 10.59 | 10.70 | 10.49 | 10.67 | 2,796,749 | +0.06(+0.59%) |
Mar 21, 2006 | 10.54 | 10.63 | 10.51 | 10.61 | 2,901,113 | +0.07(+0.66%) |
Mar 20, 2006 | 10.41 | 10.58 | 10.36 | 10.54 | 4,538,934 | +0.15(+1.42%) |
Mar 17, 2006 | 10.29 | 10.43 | 10.21 | 10.39 | 3,957,092 | +0.16(+1.52%) |
Mar 16, 2006 | 10.04 | 10.28 | 9.998 | 10.24 | 3,517,015 | +0.17(+1.70%) |
Mar 15, 2006 | 10.28 | 10.28 | 9.897 | 10.07 | 4,538,677 | -0.25(-2.41%) |
Mar 14, 2006 | 10.17 | 10.38 | 9.780 | 10.32 | 6,225,210 | +0.16(+1.53%) |
Mar 13, 2006 | 10.60 | 10.63 | 10.12 | 10.16 | 6,211,072 | -0.46(-4.32%) |
Mar 10, 2006 | 10.61 | 10.75 | 10.46 | 10.62 | 3,259,704 | +0.01(+0.07%) |
Mar 09, 2006 | 10.24 | 10.70 | 10.23 | 10.61 | 4,292,805 | +0.37(+3.65%) |
Mar 08, 2006 | 10.24 | 10.30 | 10.06 | 10.24 | 1,928,163 | +0.00(+0.00%) |
Mar 07, 2006 | 10.18 | 10.24 | 10.02 | 10.24 | 3,431,416 | +0.01(+0.08%) |
Mar 06, 2006 | 10.33 | 10.36 | 10.15 | 10.23 | 2,715,520 | -0.15(-1.42%) |
Mar 03, 2006 | 10.57 | 10.57 | 10.37 | 10.38 | 2,414,124 | -0.22(-2.06%) |
Mar 02, 2006 | 10.66 | 10.67 | 10.39 | 10.60 | 4,312,341 | -0.13(-1.23%) |
Mar 01, 2006 | 10.53 | 10.81 | 10.19 | 10.73 | 4,858,581 | +0.20(+1.92%) |
Feb 28, 2006 | 10.95 | 10.92 | 10.53 | 10.53 | 6,597,553 | -0.42(-3.84%) |
Feb 27, 2006 | 10.95 | 11.02 | 10.90 | 10.95 | 4,807,170 | -0.03(-0.28%) |
Feb 24, 2006 | 11.02 | 11.04 | 10.90 | 10.98 | 2,415,538 | -0.04(-0.35%) |
Feb 23, 2006 | 11.00 | 11.10 | 10.97 | 11.02 | 1,912,997 | -0.04(-0.35%) |
Feb 22, 2006 | 11.23 | 11.24 | 11.02 | 11.06 | 3,749,649 | -0.10(-0.91%) |
Feb 21, 2006 | 11.38 | 11.38 | 11.13 | 11.16 | 3,053,804 | -0.25(-2.18%) |
Feb 17, 2006 | 12.00 | 12.00 | 11.36 | 11.41 | 1,900,273 | +0.00(+0.00%) |
Feb 16, 2006 | 11.45 | 11.46 | 11.37 | 11.41 | 2,401,400 | -0.04(-0.34%) |
Feb 15, 2006 | 11.40 | 11.64 | 11.32 | 11.45 | 2,544,965 | -0.02(-0.20%) |
Feb 14, 2006 | 11.30 | 11.55 | 11.27 | 11.47 | 2,180,462 | +0.12(+1.10%) |
Feb 13, 2006 | 11.25 | 11.40 | 11.23 | 11.34 | 1,485,773 | +0.03(+0.27%) |
Feb 10, 2006 | 11.25 | 11.34 | 11.23 | 11.31 | 1,455,440 | +0.02(+0.14%) |
Feb 09, 2006 | 10.98 | 11.34 | 10.97 | 11.30 | 3,544,392 | +0.30(+2.69%) |
Feb 08, 2006 | 10.94 | 11.06 | 10.92 | 11.00 | 1,981,373 | +0.05(+0.43%) |
Feb 07, 2006 | 10.95 | 10.96 | 10.84 | 10.95 | 4,112,995 | -0.02(-0.14%) |
Feb 06, 2006 | 11.14 | 11.18 | 10.97 | 10.97 | 4,339,589 | -0.16(-1.40%) |
Feb 03, 2006 | 11.14 | 11.16 | 11.07 | 11.13 | 5,070,394 | -0.09(-0.76%) |
Feb 02, 2006 | 11.27 | 11.28 | 11.09 | 11.21 | 2,859,085 | -0.05(-0.48%) |