Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.45 | 11.80 | 11.42 | 11.73 | 24,868,724 | +0.26(+2.26%) |
Apr 27, 2006 | 11.17 | 11.54 | 11.16 | 11.47 | 20,869,378 | +0.27(+2.39%) |
Apr 26, 2006 | 11.13 | 11.21 | 11.13 | 11.20 | 12,511,205 | +0.09(+0.78%) |
Apr 25, 2006 | 11.10 | 11.14 | 11.06 | 11.12 | 13,239,823 | -0.00(-0.02%) |
Apr 24, 2006 | 11.11 | 11.16 | 11.05 | 11.12 | 8,291,428 | +0.01(+0.11%) |
Apr 21, 2006 | 11.18 | 11.18 | 11.05 | 11.11 | 11,105,491 | +0.00(+0.00%) |
Apr 20, 2006 | 11.05 | 11.18 | 11.04 | 11.11 | 11,064,508 | +0.05(+0.46%) |
Apr 19, 2006 | 11.11 | 11.11 | 11.03 | 11.06 | 9,808,967 | -0.06(-0.51%) |
Apr 18, 2006 | 10.97 | 11.13 | 10.90 | 11.11 | 15,286,919 | +0.10(+0.93%) |
Apr 17, 2006 | 11.02 | 11.09 | 10.96 | 11.01 | 9,561,606 | -0.03(-0.29%) |
Apr 13, 2006 | 11.00 | 11.06 | 10.96 | 11.04 | 7,362,287 | +0.04(+0.40%) |
Apr 12, 2006 | 11.02 | 11.04 | 10.95 | 11.00 | 5,988,189 | +0.00(+0.02%) |
Apr 11, 2006 | 11.96 | 11.06 | 10.97 | 11.00 | 8,895,341 | -0.01(-0.05%) |
Apr 10, 2006 | 11.02 | 11.10 | 10.99 | 11.00 | 6,958,020 | +0.01(+0.06%) |
Apr 07, 2006 | 11.09 | 11.14 | 10.94 | 10.99 | 9,498,961 | -0.10(-0.88%) |
Apr 06, 2006 | 11.08 | 11.10 | 11.02 | 11.09 | 6,415,582 | -0.03(-0.29%) |
Apr 05, 2006 | 11.11 | 11.17 | 11.10 | 11.12 | 10,221,138 | +0.04(+0.40%) |
Apr 04, 2006 | 11.00 | 11.15 | 10.98 | 11.08 | 10,944,194 | +0.09(+0.84%) |
Apr 03, 2006 | 10.93 | 11.05 | 10.92 | 10.99 | 11,884,459 | +0.08(+0.72%) |
Mar 31, 2006 | 10.98 | 11.00 | 10.89 | 10.91 | 10,365,164 | -0.04(-0.41%) |
Mar 30, 2006 | 10.97 | 11.02 | 10.91 | 10.95 | 11,368,075 | -0.01(-0.11%) |
Mar 29, 2006 | 10.93 | 11.03 | 10.88 | 10.97 | 12,292,532 | +0.02(+0.22%) |
Mar 28, 2006 | 11.08 | 11.08 | 10.91 | 10.94 | 18,655,422 | -0.15(-1.34%) |
Mar 27, 2006 | 11.04 | 11.11 | 11.04 | 11.09 | 6,396,847 | -0.01(-0.08%) |
Mar 24, 2006 | 11.07 | 11.12 | 11.04 | 11.10 | 8,286,745 | +0.00(+0.02%) |
Mar 23, 2006 | 11.14 | 11.14 | 11.04 | 11.10 | 7,725,279 | -0.07(-0.61%) |
Mar 22, 2006 | 10.93 | 11.19 | 10.93 | 11.17 | 10,887,111 | +0.08(+0.76%) |
Mar 21, 2006 | 11.14 | 11.17 | 11.05 | 11.08 | 11,946,812 | -0.04(-0.38%) |
Mar 20, 2006 | 11.12 | 11.15 | 11.07 | 11.12 | 5,513,958 | +0.01(+0.11%) |
Mar 17, 2006 | 11.15 | 11.16 | 11.09 | 11.11 | 14,309,769 | +0.02(+0.18%) |
Mar 16, 2006 | 11.10 | 11.17 | 11.05 | 11.09 | 9,563,363 | +0.01(+0.06%) |
Mar 15, 2006 | 11.06 | 11.10 | 11.01 | 11.09 | 7,971,469 | -0.00(-0.03%) |
Mar 14, 2006 | 10.97 | 11.10 | 10.96 | 11.09 | 13,606,620 | +0.10(+0.87%) |
Mar 13, 2006 | 10.98 | 11.04 | 10.96 | 10.99 | 8,493,416 | +0.02(+0.17%) |
Mar 10, 2006 | 10.91 | 11.00 | 10.88 | 10.97 | 9,277,946 | +0.06(+0.53%) |
Mar 09, 2006 | 10.99 | 11.03 | 10.90 | 10.92 | 7,811,928 | -0.09(-0.78%) |
Mar 08, 2006 | 10.98 | 11.07 | 10.91 | 11.00 | 9,702,997 | -0.01(-0.12%) |
Mar 07, 2006 | 10.88 | 11.04 | 10.84 | 11.02 | 15,363,909 | +0.12(+1.15%) |
Mar 06, 2006 | 10.88 | 10.91 | 10.83 | 10.89 | 10,128,049 | -0.01(-0.09%) |
Mar 03, 2006 | 10.88 | 10.97 | 10.83 | 10.90 | 10,233,726 | -0.00(-0.03%) |
Mar 02, 2006 | 11.00 | 11.00 | 10.85 | 10.90 | 11,527,615 | -0.15(-1.31%) |
Mar 01, 2006 | 11.01 | 11.06 | 10.98 | 11.05 | 12,483,688 | +0.08(+0.76%) |
Feb 28, 2006 | 11.02 | 11.02 | 10.89 | 10.97 | 14,390,857 | -0.05(-0.45%) |
Feb 27, 2006 | 11.03 | 11.09 | 10.99 | 11.02 | 8,970,867 | -0.01(-0.12%) |
Feb 24, 2006 | 11.04 | 11.07 | 10.99 | 11.03 | 11,702,963 | +0.03(+0.28%) |
Feb 23, 2006 | 10.98 | 11.07 | 10.88 | 11.00 | 11,927,199 | +0.00(+0.00%) |
Feb 22, 2006 | 10.90 | 11.03 | 10.88 | 11.00 | 12,267,649 | +0.15(+1.39%) |
Feb 21, 2006 | 10.90 | 10.90 | 10.78 | 10.85 | 9,403,822 | -0.02(-0.16%) |
Feb 17, 2006 | 10.92 | 10.94 | 10.83 | 10.86 | 9,995,440 | -0.06(-0.53%) |
Feb 16, 2006 | 10.82 | 10.93 | 10.76 | 10.92 | 12,123,038 | +0.08(+0.72%) |
Feb 15, 2006 | 10.70 | 10.84 | 10.70 | 10.84 | 14,848,695 | +0.14(+1.34%) |
Feb 14, 2006 | 10.57 | 10.79 | 10.55 | 10.70 | 12,095,229 | +0.17(+1.62%) |
Feb 13, 2006 | 10.51 | 10.55 | 10.45 | 10.53 | 7,905,896 | -0.01(-0.13%) |
Feb 10, 2006 | 10.47 | 10.58 | 10.44 | 10.54 | 9,515,647 | +0.09(+0.82%) |
Feb 09, 2006 | 10.45 | 10.53 | 10.42 | 10.46 | 10,322,718 | -0.02(-0.16%) |
Feb 08, 2006 | 10.42 | 10.50 | 10.38 | 10.48 | 8,676,668 | +0.03(+0.33%) |
Feb 07, 2006 | 10.42 | 10.48 | 10.40 | 10.44 | 11,851,380 | +0.01(+0.13%) |
Feb 06, 2006 | 10.39 | 10.45 | 10.36 | 10.43 | 10,670,194 | +0.00(+0.02%) |
Feb 03, 2006 | 10.39 | 10.49 | 10.35 | 10.43 | 11,024,989 | -0.04(-0.42%) |
Feb 02, 2006 | 10.53 | 10.55 | 10.45 | 10.47 | 14,388,808 | -0.09(-0.87%) |