Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.88 | 11.88 | 11.25 | 11.26 | 1,325,500 | -0.64(-5.38%) |
Apr 27, 2006 | 11.12 | 11.97 | 10.65 | 11.90 | 4,657,800 | +0.59(+5.22%) |
Apr 26, 2006 | 10.92 | 11.46 | 10.92 | 11.31 | 4,569,900 | +0.48(+4.43%) |
Apr 25, 2006 | 10.84 | 11.01 | 10.78 | 10.83 | 1,043,900 | -0.01(-0.09%) |
Apr 24, 2006 | 10.96 | 11.02 | 10.73 | 10.84 | 1,171,300 | -0.08(-0.73%) |
Apr 21, 2006 | 11.00 | 11.15 | 10.86 | 10.92 | 649,800 | -0.02(-0.18%) |
Apr 20, 2006 | 10.94 | 11.09 | 10.86 | 10.94 | 580,100 | -0.04(-0.36%) |
Apr 19, 2006 | 11.10 | 11.14 | 10.93 | 10.98 | 733,600 | -0.12(-1.08%) |
Apr 18, 2006 | 11.04 | 11.15 | 10.95 | 11.10 | 654,100 | +0.06(+0.54%) |
Apr 17, 2006 | 11.16 | 11.16 | 11.03 | 11.04 | 439,600 | -0.12(-1.08%) |
Apr 13, 2006 | 11.01 | 11.19 | 11.02 | 11.16 | 530,600 | +0.15(+1.36%) |
Apr 12, 2006 | 11.15 | 11.17 | 10.99 | 11.01 | 391,300 | -0.14(-1.26%) |
Apr 11, 2006 | 11.25 | 11.29 | 11.04 | 11.15 | 1,190,000 | -0.10(-0.89%) |
Apr 10, 2006 | 11.40 | 11.42 | 11.20 | 11.25 | 1,210,800 | -0.19(-1.66%) |
Apr 07, 2006 | 11.62 | 11.69 | 11.37 | 11.44 | 577,100 | -0.18(-1.55%) |
Apr 06, 2006 | 11.46 | 11.75 | 11.45 | 11.62 | 685,200 | +0.16(+1.40%) |
Apr 05, 2006 | 11.46 | 11.56 | 11.38 | 11.46 | 812,400 | -0.05(-0.43%) |
Apr 04, 2006 | 11.63 | 11.72 | 11.41 | 11.51 | 637,200 | -0.14(-1.20%) |
Apr 03, 2006 | 11.41 | 11.90 | 11.36 | 11.65 | 1,219,200 | +0.20(+1.75%) |
Mar 31, 2006 | 11.23 | 11.49 | 11.11 | 11.45 | 706,900 | +0.20(+1.78%) |
Mar 30, 2006 | 11.26 | 11.48 | 11.19 | 11.25 | 606,300 | +0.02(+0.18%) |
Mar 29, 2006 | 10.97 | 11.28 | 10.91 | 11.23 | 433,400 | +0.23(+2.09%) |
Mar 28, 2006 | 11.12 | 11.12 | 10.94 | 11.00 | 618,100 | -0.16(-1.43%) |
Mar 27, 2006 | 11.25 | 11.25 | 11.08 | 11.16 | 395,200 | -0.10(-0.89%) |
Mar 24, 2006 | 11.05 | 11.27 | 11.02 | 11.26 | 542,600 | +0.14(+1.26%) |
Mar 23, 2006 | 11.20 | 11.20 | 10.94 | 11.12 | 715,900 | +0.07(+0.63%) |
Mar 22, 2006 | 11.04 | 11.05 | 10.89 | 11.05 | 483,800 | -0.01(-0.09%) |
Mar 21, 2006 | 11.08 | 11.25 | 11.00 | 11.06 | 475,100 | +0.04(+0.36%) |
Mar 20, 2006 | 11.08 | 11.14 | 10.98 | 11.02 | 312,800 | -0.08(-0.72%) |
Mar 17, 2006 | 11.13 | 11.13 | 11.00 | 11.10 | 475,500 | +0.05(+0.45%) |
Mar 16, 2006 | 11.12 | 11.16 | 11.01 | 11.05 | 513,400 | -0.08(-0.72%) |
Mar 15, 2006 | 11.06 | 11.13 | 11.01 | 11.13 | 891,200 | +0.12(+1.09%) |
Mar 14, 2006 | 11.05 | 11.05 | 10.90 | 11.01 | 960,500 | -0.04(-0.36%) |
Mar 13, 2006 | 11.03 | 11.12 | 10.99 | 11.05 | 837,100 | +0.03(+0.27%) |
Mar 10, 2006 | 11.02 | 11.05 | 10.74 | 11.02 | 1,349,800 | -0.03(-0.27%) |
Mar 09, 2006 | 11.01 | 11.21 | 10.96 | 11.05 | 383,300 | +0.03(+0.27%) |
Mar 08, 2006 | 10.87 | 11.03 | 10.80 | 11.02 | 766,400 | +0.13(+1.19%) |
Mar 07, 2006 | 11.15 | 11.15 | 10.86 | 10.89 | 404,700 | -0.23(-2.07%) |
Mar 06, 2006 | 11.52 | 11.52 | 11.01 | 11.12 | 689,100 | -0.40(-3.47%) |
Mar 03, 2006 | 11.49 | 11.55 | 11.40 | 11.52 | 700,900 | +0.03(+0.26%) |
Mar 02, 2006 | 11.50 | 11.51 | 11.26 | 11.49 | 1,189,400 | +0.38(+3.42%) |
Mar 01, 2006 | 10.91 | 11.14 | 10.78 | 11.11 | 677,200 | +0.25(+2.30%) |
Feb 28, 2006 | 11.03 | 11.03 | 10.86 | 10.86 | 632,400 | -0.17(-1.54%) |
Feb 27, 2006 | 11.00 | 11.03 | 10.87 | 11.03 | 894,900 | +0.05(+0.46%) |
Feb 24, 2006 | 11.15 | 11.15 | 10.91 | 10.98 | 1,350,900 | -0.20(-1.79%) |
Feb 23, 2006 | 11.18 | 11.28 | 11.08 | 11.18 | 795,600 | -0.02(-0.18%) |
Feb 22, 2006 | 11.19 | 11.22 | 11.09 | 11.20 | 449,900 | +0.01(+0.09%) |
Feb 21, 2006 | 11.18 | 11.22 | 11.12 | 11.19 | 849,800 | -0.05(-0.44%) |
Feb 17, 2006 | 10.85 | 11.26 | 10.69 | 11.24 | 1,083,600 | +0.39(+3.59%) |
Feb 16, 2006 | 10.80 | 10.85 | 10.64 | 10.85 | 778,000 | +0.20(+1.88%) |
Feb 15, 2006 | 10.61 | 10.81 | 10.60 | 10.65 | 549,100 | -0.01(-0.09%) |
Feb 14, 2006 | 10.71 | 10.89 | 10.53 | 10.66 | 960,400 | +0.05(+0.47%) |
Feb 13, 2006 | 10.30 | 10.93 | 10.21 | 10.61 | 1,906,200 | +0.48(+4.74%) |
Feb 10, 2006 | 10.13 | 10.20 | 9.970 | 10.13 | 711,700 | +0.00(+0.00%) |
Feb 09, 2006 | 10.16 | 10.21 | 10.10 | 10.13 | 759,900 | -0.03(-0.30%) |
Feb 08, 2006 | 10.25 | 10.29 | 10.10 | 10.16 | 974,500 | +0.06(+0.59%) |
Feb 07, 2006 | 10.23 | 10.23 | 10.09 | 10.10 | 684,300 | -0.08(-0.79%) |
Feb 06, 2006 | 10.16 | 10.19 | 10.06 | 10.18 | 449,100 | +0.03(+0.30%) |
Feb 03, 2006 | 10.45 | 10.45 | 10.05 | 10.15 | 793,600 | -0.38(-3.61%) |
Feb 02, 2006 | 10.30 | 10.53 | 10.21 | 10.53 | 1,140,500 | +0.18(+1.74%) |