Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.32 | 10.34 | 10.26 | 10.31 | 7,432,493 | -0.04(-0.40%) |
Apr 27, 2006 | 10.24 | 10.43 | 10.16 | 10.35 | 8,210,350 | +0.11(+1.04%) |
Apr 26, 2006 | 10.29 | 10.29 | 10.21 | 10.24 | 7,854,467 | +0.03(+0.30%) |
Apr 25, 2006 | 10.17 | 10.25 | 10.14 | 10.21 | 6,819,140 | +0.02(+0.18%) |
Apr 24, 2006 | 10.19 | 10.22 | 10.15 | 10.20 | 6,164,390 | -0.03(-0.32%) |
Apr 21, 2006 | 10.17 | 10.26 | 10.09 | 10.23 | 11,933,678 | +0.12(+1.23%) |
Apr 20, 2006 | 10.10 | 10.27 | 10.08 | 10.10 | 7,321,733 | -0.01(-0.11%) |
Apr 19, 2006 | 10.10 | 10.14 | 10.05 | 10.12 | 4,524,789 | +0.01(+0.05%) |
Apr 18, 2006 | 9.798 | 10.13 | 9.800 | 10.11 | 7,233,852 | +0.31(+3.20%) |
Apr 17, 2006 | 9.699 | 9.803 | 9.699 | 9.796 | 4,801,143 | +0.05(+0.54%) |
Apr 13, 2006 | 9.845 | 9.862 | 9.708 | 9.744 | 3,874,033 | -0.10(-1.02%) |
Apr 12, 2006 | 9.867 | 9.931 | 9.788 | 9.845 | 4,885,755 | -0.02(-0.21%) |
Apr 11, 2006 | 9.926 | 9.971 | 9.849 | 9.865 | 4,940,953 | -0.05(-0.49%) |
Apr 10, 2006 | 9.777 | 10.02 | 9.762 | 9.913 | 6,675,698 | +0.14(+1.47%) |
Apr 07, 2006 | 9.823 | 9.839 | 9.723 | 9.770 | 5,619,309 | -0.07(-0.67%) |
Apr 06, 2006 | 9.904 | 9.906 | 9.728 | 9.836 | 4,901,734 | -0.07(-0.68%) |
Apr 05, 2006 | 9.851 | 9.919 | 9.820 | 9.904 | 5,092,385 | +0.03(+0.31%) |
Apr 04, 2006 | 9.703 | 9.887 | 9.638 | 9.873 | 7,337,712 | +0.18(+1.86%) |
Apr 03, 2006 | 9.474 | 9.721 | 9.462 | 9.693 | 6,806,430 | +0.19(+1.98%) |
Mar 31, 2006 | 9.645 | 9.663 | 9.484 | 9.504 | 4,789,885 | -0.09(-0.96%) |
Mar 30, 2006 | 9.645 | 9.710 | 9.591 | 9.597 | 6,186,542 | -0.09(-0.92%) |
Mar 29, 2006 | 9.672 | 9.785 | 9.649 | 9.686 | 3,549,018 | -0.01(-0.07%) |
Mar 28, 2006 | 9.693 | 9.796 | 9.659 | 9.693 | 5,744,957 | -0.03(-0.28%) |
Mar 27, 2006 | 9.857 | 9.857 | 9.699 | 9.721 | 3,685,560 | -0.13(-1.33%) |
Mar 24, 2006 | 9.780 | 9.906 | 9.776 | 9.851 | 4,537,862 | +0.07(+0.72%) |
Mar 23, 2006 | 9.893 | 9.897 | 9.755 | 9.781 | 7,585,377 | -0.13(-1.32%) |
Mar 22, 2006 | 9.865 | 9.949 | 9.810 | 9.912 | 2,674,564 | +0.03(+0.33%) |
Mar 21, 2006 | 9.968 | 10.02 | 9.842 | 9.879 | 6,558,402 | -0.04(-0.42%) |
Mar 20, 2006 | 10.14 | 10.17 | 9.891 | 9.920 | 6,473,426 | -0.17(-1.64%) |
Mar 17, 2006 | 10.23 | 10.23 | 10.08 | 10.09 | 5,636,740 | -0.08(-0.81%) |
Mar 16, 2006 | 10.08 | 10.21 | 10.07 | 10.17 | 3,885,653 | +0.13(+1.33%) |
Mar 15, 2006 | 10.04 | 10.08 | 9.975 | 10.03 | 5,454,078 | -0.03(-0.27%) |
Mar 14, 2006 | 9.948 | 10.06 | 9.867 | 10.06 | 3,874,396 | +0.14(+1.40%) |
Mar 13, 2006 | 9.832 | 9.946 | 9.818 | 9.923 | 3,850,791 | +0.09(+0.92%) |
Mar 10, 2006 | 9.817 | 9.875 | 9.783 | 9.832 | 5,943,597 | -0.03(-0.33%) |
Mar 09, 2006 | 9.960 | 9.979 | 9.838 | 9.865 | 3,922,331 | -0.07(-0.75%) |
Mar 08, 2006 | 9.879 | 10.02 | 9.803 | 9.940 | 4,988,525 | +0.03(+0.32%) |
Mar 07, 2006 | 9.996 | 10.00 | 9.827 | 9.908 | 5,439,552 | -0.02(-0.18%) |
Mar 06, 2006 | 10.11 | 10.12 | 9.906 | 9.926 | 7,736,808 | -0.24(-2.38%) |
Mar 03, 2006 | 10.14 | 10.26 | 10.14 | 10.17 | 4,930,785 | -0.07(-0.65%) |
Mar 02, 2006 | 10.22 | 10.25 | 10.18 | 10.23 | 7,430,677 | -0.05(-0.46%) |
Mar 01, 2006 | 10.33 | 10.35 | 10.27 | 10.28 | 3,004,300 | -0.06(-0.57%) |
Feb 28, 2006 | 10.37 | 10.35 | 10.26 | 10.34 | 6,806,430 | -0.03(-0.31%) |
Feb 27, 2006 | 10.24 | 10.41 | 10.23 | 10.37 | 4,209,579 | +0.13(+1.32%) |
Feb 24, 2006 | 10.25 | 10.30 | 10.23 | 10.24 | 3,251,965 | +0.02(+0.15%) |
Feb 23, 2006 | 10.33 | 10.33 | 10.22 | 10.22 | 4,630,464 | -0.10(-0.99%) |
Feb 22, 2006 | 10.33 | 10.36 | 10.27 | 10.32 | 3,494,183 | -0.09(-0.91%) |
Feb 21, 2006 | 10.35 | 10.45 | 10.33 | 10.42 | 5,145,767 | +0.13(+1.23%) |
Feb 17, 2006 | 10.27 | 10.43 | 10.26 | 10.29 | 5,327,703 | +0.02(+0.24%) |
Feb 16, 2006 | 10.20 | 10.28 | 10.18 | 10.27 | 3,079,471 | +0.10(+1.00%) |
Feb 15, 2006 | 10.14 | 10.20 | 10.11 | 10.17 | 5,019,030 | +0.02(+0.24%) |
Feb 14, 2006 | 10.18 | 10.18 | 10.02 | 10.14 | 9,953,084 | -0.03(-0.34%) |
Feb 13, 2006 | 10.25 | 10.27 | 10.12 | 10.18 | 7,135,803 | -0.07(-0.72%) |
Feb 10, 2006 | 10.36 | 10.44 | 10.25 | 10.25 | 3,964,819 | -0.14(-1.34%) |
Feb 09, 2006 | 10.37 | 10.43 | 10.34 | 10.39 | 6,258,081 | +0.02(+0.23%) |
Feb 08, 2006 | 10.31 | 10.38 | 10.27 | 10.37 | 3,870,038 | +0.03(+0.31%) |
Feb 07, 2006 | 10.36 | 10.37 | 10.28 | 10.33 | 4,876,314 | -0.02(-0.16%) |
Feb 06, 2006 | 10.33 | 10.43 | 10.33 | 10.35 | 9,889,170 | +0.02(+0.16%) |
Feb 03, 2006 | 10.33 | 10.39 | 10.27 | 10.33 | 6,185,089 | -0.04(-0.37%) |
Feb 02, 2006 | 10.52 | 10.53 | 10.31 | 10.37 | 5,307,004 | -0.09(-0.82%) |