Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.17 | 10.32 | 10.11 | 10.19 | 37,598,360 | +0.02(+0.16%) |
Apr 27, 2006 | 10.45 | 10.49 | 10.13 | 10.18 | 7,949,779 | -0.40(-3.79%) |
Apr 26, 2006 | 10.52 | 10.75 | 10.51 | 10.58 | 5,564,840 | +0.02(+0.21%) |
Apr 25, 2006 | 10.87 | 10.87 | 10.35 | 10.55 | 7,021,340 | -0.26(-2.39%) |
Apr 24, 2006 | 11.06 | 11.06 | 10.68 | 10.81 | 8,449,634 | -0.41(-3.64%) |
Apr 21, 2006 | 11.57 | 11.57 | 11.03 | 11.22 | 10,461,255 | -0.28(-2.46%) |
Apr 20, 2006 | 11.98 | 12.12 | 11.47 | 11.51 | 6,716,805 | -0.42(-3.54%) |
Apr 19, 2006 | 12.03 | 12.09 | 11.60 | 11.93 | 4,969,603 | +0.00(+0.02%) |
Apr 18, 2006 | 11.72 | 12.15 | 11.56 | 11.92 | 5,971,432 | +0.20(+1.74%) |
Apr 17, 2006 | 11.57 | 11.94 | 11.44 | 11.72 | 5,138,606 | +0.22(+1.87%) |
Apr 13, 2006 | 11.52 | 11.67 | 11.26 | 11.51 | 3,402,543 | +0.01(+0.05%) |
Apr 12, 2006 | 11.13 | 11.62 | 10.92 | 11.50 | 7,422,968 | +0.37(+3.35%) |
Apr 11, 2006 | 11.30 | 12.26 | 10.83 | 11.13 | 11,375,970 | -0.14(-1.26%) |
Apr 10, 2006 | 11.17 | 11.39 | 11.09 | 11.27 | 4,426,727 | +0.06(+0.53%) |
Apr 07, 2006 | 11.32 | 11.42 | 11.00 | 11.21 | 4,469,707 | +0.02(+0.17%) |
Apr 06, 2006 | 10.92 | 11.29 | 10.84 | 11.19 | 4,219,923 | +0.27(+2.47%) |
Apr 05, 2006 | 10.75 | 11.11 | 10.73 | 10.92 | 4,269,850 | +0.13(+1.16%) |
Apr 04, 2006 | 10.92 | 10.94 | 10.72 | 10.79 | 2,623,621 | +0.03(+0.28%) |
Apr 03, 2006 | 11.00 | 11.03 | 10.73 | 10.76 | 4,151,724 | -0.14(-1.30%) |
Mar 31, 2006 | 10.92 | 11.03 | 10.60 | 10.91 | 7,468,490 | -0.02(-0.17%) |
Mar 30, 2006 | 11.34 | 11.41 | 10.88 | 10.93 | 8,717,276 | -0.47(-4.16%) |
Mar 29, 2006 | 11.26 | 11.51 | 11.23 | 11.40 | 5,523,724 | +0.10(+0.84%) |
Mar 28, 2006 | 11.32 | 11.57 | 11.25 | 11.30 | 3,692,437 | -0.01(-0.12%) |
Mar 27, 2006 | 11.19 | 11.48 | 11.12 | 11.32 | 6,435,664 | +0.27(+2.44%) |
Mar 24, 2006 | 11.34 | 11.38 | 10.96 | 11.05 | 4,567,490 | -0.17(-1.53%) |
Mar 23, 2006 | 11.43 | 11.49 | 11.00 | 11.22 | 5,587,437 | -0.21(-1.86%) |
Mar 22, 2006 | 11.83 | 11.83 | 11.35 | 11.43 | 5,565,409 | -0.38(-3.18%) |
Mar 21, 2006 | 11.92 | 12.41 | 11.74 | 11.81 | 9,371,787 | -0.20(-1.66%) |
Mar 20, 2006 | 12.04 | 12.18 | 11.59 | 12.01 | 5,652,945 | +0.08(+0.69%) |
Mar 17, 2006 | 12.13 | 12.14 | 11.45 | 11.92 | 9,190,297 | -0.13(-1.08%) |
Mar 16, 2006 | 12.33 | 12.53 | 12.00 | 12.06 | 7,159,193 | -0.14(-1.14%) |
Mar 15, 2006 | 11.85 | 12.46 | 11.65 | 12.19 | 16,360,416 | +0.41(+3.49%) |
Mar 14, 2006 | 11.81 | 12.01 | 11.58 | 11.78 | 6,970,272 | -0.01(-0.09%) |
Mar 13, 2006 | 11.67 | 11.88 | 11.45 | 11.79 | 10,900,445 | -0.07(-0.60%) |
Mar 10, 2006 | 10.80 | 12.19 | 10.67 | 11.86 | 29,389,484 | +1.11(+10.28%) |
Mar 09, 2006 | 10.63 | 11.03 | 10.59 | 10.76 | 6,854,268 | +0.26(+2.44%) |
Mar 08, 2006 | 10.37 | 10.55 | 10.12 | 10.50 | 5,622,524 | +0.08(+0.76%) |
Mar 07, 2006 | 10.87 | 10.87 | 10.29 | 10.42 | 4,630,351 | -0.46(-4.21%) |
Mar 06, 2006 | 11.17 | 11.26 | 10.75 | 10.88 | 2,876,004 | -0.20(-1.82%) |
Mar 03, 2006 | 10.81 | 11.30 | 10.79 | 11.08 | 5,115,910 | +0.19(+1.72%) |
Mar 02, 2006 | 10.97 | 11.00 | 10.79 | 10.90 | 4,267,599 | -0.13(-1.21%) |
Mar 01, 2006 | 11.06 | 11.20 | 10.92 | 11.03 | 4,840,279 | -0.01(-0.05%) |
Feb 28, 2006 | 11.36 | 11.55 | 10.96 | 11.03 | 6,769,412 | -0.33(-2.88%) |
Feb 27, 2006 | 11.26 | 11.42 | 11.05 | 11.36 | 5,187,744 | +0.18(+1.63%) |
Feb 24, 2006 | 10.81 | 11.38 | 10.80 | 11.18 | 6,255,866 | +0.34(+3.12%) |
Feb 23, 2006 | 10.87 | 10.91 | 10.78 | 10.84 | 3,071,141 | -0.00(-0.02%) |
Feb 22, 2006 | 10.78 | 11.01 | 10.73 | 10.84 | 5,184,961 | +0.02(+0.15%) |
Feb 21, 2006 | 10.91 | 10.99 | 10.73 | 10.83 | 3,676,999 | -0.02(-0.15%) |
Feb 17, 2006 | 10.87 | 10.90 | 10.73 | 10.84 | 3,842,059 | -0.04(-0.35%) |
Feb 16, 2006 | 10.78 | 10.95 | 10.76 | 10.88 | 4,816,819 | +0.10(+0.96%) |
Feb 15, 2006 | 10.73 | 10.87 | 10.73 | 10.78 | 2,694,437 | +0.05(+0.43%) |
Feb 14, 2006 | 10.75 | 10.83 | 10.72 | 10.73 | 9,228,112 | +0.00(+0.00%) |
Feb 13, 2006 | 10.95 | 10.96 | 10.55 | 10.73 | 9,285,334 | -0.22(-2.02%) |
Feb 10, 2006 | 10.96 | 11.02 | 10.77 | 10.95 | 22,144,788 | -0.02(-0.15%) |
Feb 09, 2006 | 11.06 | 11.44 | 10.91 | 10.97 | 5,243,817 | -0.18(-1.61%) |
Feb 08, 2006 | 11.03 | 11.34 | 11.03 | 11.15 | 2,948,352 | +0.03(+0.29%) |
Feb 07, 2006 | 11.71 | 11.78 | 11.09 | 11.12 | 5,168,076 | -0.44(-3.82%) |
Feb 06, 2006 | 10.90 | 11.64 | 10.79 | 11.56 | 7,251,839 | +0.66(+6.02%) |
Feb 03, 2006 | 10.94 | 11.13 | 10.76 | 10.90 | 4,946,705 | +0.07(+0.60%) |
Feb 02, 2006 | 10.73 | 11.10 | 10.73 | 10.84 | 5,272,112 | -0.03(-0.25%) |