Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.43 | 10.46 | 10.37 | 10.42 | 7,350,631 | -0.04(-0.40%) |
Apr 27, 2006 | 10.36 | 10.55 | 10.27 | 10.47 | 8,119,920 | +0.11(+1.03%) |
Apr 26, 2006 | 10.40 | 10.41 | 10.33 | 10.36 | 7,767,958 | +0.03(+0.30%) |
Apr 25, 2006 | 10.28 | 10.36 | 10.25 | 10.33 | 6,744,034 | +0.02(+0.18%) |
Apr 24, 2006 | 10.31 | 10.34 | 10.27 | 10.31 | 6,096,495 | -0.03(-0.32%) |
Apr 21, 2006 | 10.28 | 10.38 | 10.20 | 10.34 | 11,802,239 | +0.13(+1.23%) |
Apr 20, 2006 | 10.21 | 10.39 | 10.20 | 10.22 | 7,241,091 | -0.01(-0.11%) |
Apr 19, 2006 | 10.21 | 10.26 | 10.16 | 10.23 | 4,474,953 | +0.01(+0.05%) |
Apr 18, 2006 | 9.907 | 10.24 | 9.910 | 10.22 | 7,154,178 | +0.32(+3.20%) |
Apr 17, 2006 | 9.807 | 9.912 | 9.807 | 9.905 | 4,748,262 | +0.05(+0.54%) |
Apr 13, 2006 | 9.954 | 9.972 | 9.816 | 9.853 | 3,831,364 | -0.10(-1.02%) |
Apr 12, 2006 | 9.976 | 10.04 | 9.897 | 9.954 | 4,831,943 | -0.02(-0.21%) |
Apr 11, 2006 | 10.04 | 10.08 | 9.958 | 9.975 | 4,886,533 | -0.05(-0.49%) |
Apr 10, 2006 | 9.886 | 10.13 | 9.871 | 10.02 | 6,602,171 | +0.14(+1.47%) |
Apr 07, 2006 | 9.932 | 9.949 | 9.832 | 9.879 | 5,557,417 | -0.07(-0.67%) |
Apr 06, 2006 | 10.01 | 10.02 | 9.836 | 9.946 | 4,847,746 | -0.07(-0.68%) |
Apr 05, 2006 | 9.961 | 10.03 | 9.929 | 10.01 | 5,036,297 | +0.03(+0.31%) |
Apr 04, 2006 | 9.811 | 9.997 | 9.745 | 9.983 | 7,256,894 | +0.18(+1.86%) |
Apr 03, 2006 | 9.580 | 9.829 | 9.567 | 9.801 | 6,731,464 | +0.19(+1.98%) |
Mar 31, 2006 | 9.752 | 9.770 | 9.589 | 9.610 | 4,737,129 | -0.09(-0.96%) |
Mar 30, 2006 | 9.752 | 9.818 | 9.698 | 9.704 | 6,118,402 | -0.09(-0.92%) |
Mar 29, 2006 | 9.780 | 9.894 | 9.756 | 9.794 | 3,509,929 | -0.01(-0.07%) |
Mar 28, 2006 | 9.801 | 9.905 | 9.766 | 9.801 | 5,681,681 | -0.03(-0.28%) |
Mar 27, 2006 | 9.967 | 9.967 | 9.807 | 9.829 | 3,644,967 | -0.13(-1.33%) |
Mar 24, 2006 | 9.889 | 10.02 | 9.885 | 9.961 | 4,487,882 | +0.07(+0.72%) |
Mar 23, 2006 | 10.00 | 10.01 | 9.864 | 9.890 | 7,501,831 | -0.13(-1.32%) |
Mar 22, 2006 | 9.975 | 10.06 | 9.919 | 10.02 | 2,645,106 | +0.03(+0.33%) |
Mar 21, 2006 | 10.08 | 10.13 | 9.951 | 9.989 | 6,486,167 | -0.04(-0.42%) |
Mar 20, 2006 | 10.25 | 10.28 | 10.00 | 10.03 | 6,402,127 | -0.17(-1.64%) |
Mar 17, 2006 | 10.34 | 10.34 | 10.20 | 10.20 | 5,574,656 | -0.08(-0.81%) |
Mar 16, 2006 | 10.19 | 10.32 | 10.18 | 10.28 | 3,842,856 | +0.13(+1.33%) |
Mar 15, 2006 | 10.16 | 10.19 | 10.09 | 10.15 | 5,394,006 | -0.03(-0.27%) |
Mar 14, 2006 | 10.06 | 10.18 | 9.976 | 10.17 | 3,831,723 | +0.14(+1.40%) |
Mar 13, 2006 | 9.942 | 10.06 | 9.928 | 10.03 | 3,808,378 | +0.09(+0.92%) |
Mar 10, 2006 | 9.926 | 9.985 | 9.892 | 9.942 | 5,878,134 | -0.03(-0.34%) |
Mar 09, 2006 | 10.07 | 10.09 | 9.947 | 9.975 | 3,879,130 | -0.08(-0.75%) |
Mar 08, 2006 | 9.989 | 10.13 | 9.912 | 10.05 | 4,933,581 | +0.03(+0.32%) |
Mar 07, 2006 | 10.11 | 10.11 | 9.936 | 10.02 | 5,379,640 | -0.02(-0.18%) |
Mar 06, 2006 | 10.22 | 10.23 | 10.02 | 10.04 | 7,651,595 | -0.24(-2.38%) |
Mar 03, 2006 | 10.25 | 10.37 | 10.25 | 10.28 | 4,876,477 | -0.07(-0.65%) |
Mar 02, 2006 | 10.34 | 10.37 | 10.29 | 10.35 | 7,348,835 | -0.05(-0.46%) |
Mar 01, 2006 | 10.45 | 10.47 | 10.38 | 10.40 | 2,971,210 | -0.06(-0.57%) |
Feb 28, 2006 | 10.49 | 10.46 | 10.38 | 10.46 | 6,731,464 | -0.03(-0.31%) |
Feb 27, 2006 | 10.35 | 10.53 | 10.34 | 10.49 | 4,163,214 | +0.14(+1.32%) |
Feb 24, 2006 | 10.36 | 10.42 | 10.35 | 10.35 | 3,216,148 | +0.02(+0.15%) |
Feb 23, 2006 | 10.44 | 10.44 | 10.34 | 10.34 | 4,579,464 | -0.10(-0.99%) |
Feb 22, 2006 | 10.44 | 10.47 | 10.39 | 10.44 | 3,455,698 | -0.10(-0.91%) |
Feb 21, 2006 | 10.46 | 10.57 | 10.45 | 10.53 | 5,089,091 | +0.13(+1.23%) |
Feb 17, 2006 | 10.38 | 10.54 | 10.38 | 10.41 | 5,269,023 | +0.02(+0.24%) |
Feb 16, 2006 | 10.32 | 10.39 | 10.30 | 10.38 | 3,045,553 | +0.10(+1.00%) |
Feb 15, 2006 | 10.25 | 10.31 | 10.22 | 10.28 | 4,963,750 | +0.03(+0.24%) |
Feb 14, 2006 | 10.29 | 10.29 | 10.13 | 10.25 | 9,843,460 | -0.03(-0.34%) |
Feb 13, 2006 | 10.36 | 10.39 | 10.23 | 10.29 | 7,057,209 | -0.08(-0.73%) |
Feb 10, 2006 | 10.48 | 10.56 | 10.36 | 10.36 | 3,921,150 | -0.14(-1.34%) |
Feb 09, 2006 | 10.48 | 10.55 | 10.46 | 10.50 | 6,189,154 | +0.02(+0.23%) |
Feb 08, 2006 | 10.42 | 10.49 | 10.39 | 10.48 | 3,827,413 | +0.03(+0.31%) |
Feb 07, 2006 | 10.47 | 10.49 | 10.39 | 10.45 | 4,822,605 | -0.02(-0.16%) |
Feb 06, 2006 | 10.45 | 10.54 | 10.44 | 10.47 | 9,780,250 | +0.02(+0.16%) |
Feb 03, 2006 | 10.45 | 10.50 | 10.39 | 10.45 | 6,116,966 | -0.04(-0.37%) |
Feb 02, 2006 | 10.64 | 10.64 | 10.43 | 10.49 | 5,248,552 | -0.09(-0.82%) |