Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.17 | 10.31 | 10.11 | 10.19 | 37,609,480 | +0.02(+0.16%) |
Apr 27, 2006 | 10.45 | 10.48 | 10.13 | 10.17 | 7,952,130 | -0.40(-3.79%) |
Apr 26, 2006 | 10.52 | 10.74 | 10.51 | 10.57 | 5,566,486 | +0.02(+0.21%) |
Apr 25, 2006 | 10.86 | 10.86 | 10.35 | 10.55 | 7,023,417 | -0.26(-2.39%) |
Apr 24, 2006 | 11.06 | 11.06 | 10.67 | 10.81 | 8,452,133 | -0.41(-3.64%) |
Apr 21, 2006 | 11.57 | 11.57 | 11.03 | 11.22 | 10,464,349 | -0.28(-2.46%) |
Apr 20, 2006 | 11.98 | 12.12 | 11.47 | 11.50 | 6,718,791 | -0.42(-3.54%) |
Apr 19, 2006 | 12.02 | 12.09 | 11.60 | 11.92 | 4,971,073 | +0.00(+0.02%) |
Apr 18, 2006 | 11.72 | 12.15 | 11.56 | 11.92 | 5,973,198 | +0.20(+1.74%) |
Apr 17, 2006 | 11.57 | 11.94 | 11.44 | 11.72 | 5,140,126 | +0.22(+1.87%) |
Apr 13, 2006 | 11.52 | 11.67 | 11.26 | 11.50 | 3,403,549 | +0.01(+0.05%) |
Apr 12, 2006 | 11.12 | 11.62 | 10.92 | 11.50 | 7,425,164 | +0.37(+3.35%) |
Apr 11, 2006 | 11.30 | 12.25 | 10.83 | 11.12 | 11,379,334 | -0.14(-1.26%) |
Apr 10, 2006 | 11.16 | 11.38 | 11.08 | 11.27 | 4,428,036 | +0.06(+0.53%) |
Apr 07, 2006 | 11.32 | 11.41 | 11.00 | 11.21 | 4,471,029 | +0.02(+0.17%) |
Apr 06, 2006 | 10.92 | 11.29 | 10.83 | 11.19 | 4,221,171 | +0.27(+2.47%) |
Apr 05, 2006 | 10.74 | 11.10 | 10.73 | 10.92 | 4,271,112 | +0.13(+1.16%) |
Apr 04, 2006 | 10.92 | 10.94 | 10.72 | 10.79 | 2,624,397 | +0.03(+0.28%) |
Apr 03, 2006 | 11.00 | 11.03 | 10.73 | 10.76 | 4,152,951 | -0.14(-1.30%) |
Mar 31, 2006 | 10.91 | 11.03 | 10.60 | 10.90 | 7,470,698 | -0.02(-0.17%) |
Mar 30, 2006 | 11.33 | 11.40 | 10.88 | 10.92 | 8,719,854 | -0.47(-4.16%) |
Mar 29, 2006 | 11.25 | 11.51 | 11.23 | 11.40 | 5,525,358 | +0.10(+0.84%) |
Mar 28, 2006 | 11.31 | 11.57 | 11.25 | 11.30 | 3,693,529 | -0.01(-0.12%) |
Mar 27, 2006 | 11.19 | 11.48 | 11.12 | 11.31 | 6,437,567 | +0.27(+2.44%) |
Mar 24, 2006 | 11.34 | 11.38 | 10.96 | 11.04 | 4,568,841 | -0.17(-1.53%) |
Mar 23, 2006 | 11.43 | 11.49 | 10.99 | 11.22 | 5,589,089 | -0.21(-1.86%) |
Mar 22, 2006 | 11.82 | 11.82 | 11.34 | 11.43 | 5,567,055 | -0.38(-3.18%) |
Mar 21, 2006 | 11.91 | 12.41 | 11.74 | 11.80 | 9,374,559 | -0.20(-1.66%) |
Mar 20, 2006 | 12.04 | 12.17 | 11.59 | 12.00 | 5,654,617 | +0.08(+0.69%) |
Mar 17, 2006 | 12.13 | 12.13 | 11.45 | 11.92 | 9,193,015 | -0.13(-1.08%) |
Mar 16, 2006 | 12.32 | 12.52 | 11.99 | 12.05 | 7,161,310 | -0.14(-1.14%) |
Mar 15, 2006 | 11.85 | 12.46 | 11.64 | 12.19 | 16,365,254 | +0.41(+3.49%) |
Mar 14, 2006 | 11.81 | 12.00 | 11.58 | 11.78 | 6,972,333 | -0.01(-0.09%) |
Mar 13, 2006 | 11.67 | 11.87 | 11.44 | 11.79 | 10,903,668 | -0.07(-0.60%) |
Mar 10, 2006 | 10.80 | 12.19 | 10.66 | 11.86 | 29,398,174 | +1.11(+10.28%) |
Mar 09, 2006 | 10.62 | 11.03 | 10.58 | 10.76 | 6,856,295 | +0.26(+2.44%) |
Mar 08, 2006 | 10.37 | 10.54 | 10.11 | 10.50 | 5,624,187 | +0.08(+0.76%) |
Mar 07, 2006 | 10.86 | 10.86 | 10.29 | 10.42 | 4,631,721 | -0.46(-4.20%) |
Mar 06, 2006 | 11.16 | 11.26 | 10.75 | 10.88 | 2,876,855 | -0.20(-1.82%) |
Mar 03, 2006 | 10.80 | 11.29 | 10.79 | 11.08 | 5,117,423 | +0.19(+1.73%) |
Mar 02, 2006 | 10.97 | 11.00 | 10.79 | 10.89 | 4,268,861 | -0.13(-1.21%) |
Mar 01, 2006 | 11.06 | 11.19 | 10.92 | 11.03 | 4,841,711 | -0.01(-0.05%) |
Feb 28, 2006 | 11.36 | 11.54 | 10.96 | 11.03 | 6,771,414 | -0.33(-2.88%) |
Feb 27, 2006 | 11.25 | 11.42 | 11.04 | 11.36 | 5,189,278 | +0.18(+1.63%) |
Feb 24, 2006 | 10.81 | 11.38 | 10.80 | 11.18 | 6,257,716 | +0.34(+3.12%) |
Feb 23, 2006 | 10.86 | 10.91 | 10.78 | 10.84 | 3,072,049 | -0.00(-0.02%) |
Feb 22, 2006 | 10.78 | 11.01 | 10.73 | 10.84 | 5,186,494 | +0.02(+0.15%) |
Feb 21, 2006 | 10.90 | 10.98 | 10.73 | 10.82 | 3,678,086 | -0.02(-0.15%) |
Feb 17, 2006 | 10.86 | 10.89 | 10.73 | 10.84 | 3,843,196 | -0.04(-0.35%) |
Feb 16, 2006 | 10.78 | 10.95 | 10.76 | 10.88 | 4,818,244 | +0.10(+0.96%) |
Feb 15, 2006 | 10.73 | 10.86 | 10.72 | 10.77 | 2,695,234 | +0.05(+0.43%) |
Feb 14, 2006 | 10.75 | 10.82 | 10.72 | 10.73 | 9,230,841 | +0.00(+0.00%) |
Feb 13, 2006 | 10.95 | 10.96 | 10.55 | 10.73 | 9,288,080 | -0.22(-2.01%) |
Feb 10, 2006 | 10.95 | 11.01 | 10.77 | 10.95 | 22,151,338 | -0.02(-0.15%) |
Feb 09, 2006 | 11.06 | 11.44 | 10.91 | 10.97 | 5,245,367 | -0.18(-1.61%) |
Feb 08, 2006 | 11.03 | 11.34 | 11.03 | 11.15 | 2,949,224 | +0.03(+0.29%) |
Feb 07, 2006 | 11.71 | 11.78 | 11.08 | 11.11 | 5,169,605 | -0.44(-3.82%) |
Feb 06, 2006 | 10.89 | 11.64 | 10.79 | 11.55 | 7,253,984 | +0.66(+6.02%) |
Feb 03, 2006 | 10.94 | 11.12 | 10.76 | 10.90 | 4,948,168 | +0.07(+0.60%) |
Feb 02, 2006 | 10.73 | 11.10 | 10.73 | 10.83 | 5,273,671 | -0.03(-0.25%) |