Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.24 | 11.71 | 11.20 | 11.36 | 9,400,500 | -0.11(-0.96%) |
Apr 27, 2006 | 11.30 | 11.63 | 11.12 | 11.47 | 8,777,204 | +0.09(+0.79%) |
Apr 26, 2006 | 11.08 | 11.44 | 11.08 | 11.38 | 7,533,202 | +0.39(+3.55%) |
Apr 25, 2006 | 11.16 | 11.19 | 10.91 | 10.99 | 6,128,331 | -0.09(-0.81%) |
Apr 24, 2006 | 11.10 | 11.15 | 10.89 | 11.08 | 4,531,848 | -0.03(-0.27%) |
Apr 21, 2006 | 11.17 | 11.28 | 11.05 | 11.11 | 4,463,864 | -0.05(-0.45%) |
Apr 20, 2006 | 11.36 | 11.38 | 11.11 | 11.16 | 7,074,009 | -0.20(-1.76%) |
Apr 19, 2006 | 11.48 | 11.48 | 11.30 | 11.36 | 3,169,669 | -0.15(-1.30%) |
Apr 18, 2006 | 11.27 | 11.55 | 11.19 | 11.51 | 7,924,333 | +0.28(+2.49%) |
Apr 17, 2006 | 11.06 | 11.40 | 11.05 | 11.23 | 14,403,945 | +0.45(+4.17%) |
Apr 13, 2006 | 10.60 | 10.87 | 10.54 | 10.78 | 3,284,604 | +0.10(+0.94%) |
Apr 12, 2006 | 10.51 | 10.70 | 10.45 | 10.68 | 3,587,043 | +0.17(+1.62%) |
Apr 11, 2006 | 10.70 | 10.84 | 10.41 | 10.51 | 4,837,792 | -0.27(-2.50%) |
Apr 10, 2006 | 10.73 | 10.80 | 10.70 | 10.78 | 3,234,699 | -0.05(-0.46%) |
Apr 07, 2006 | 10.89 | 10.97 | 10.70 | 10.83 | 4,169,343 | -0.05(-0.46%) |
Apr 06, 2006 | 10.89 | 11.04 | 10.82 | 10.88 | 10,780,192 | +0.03(+0.28%) |
Apr 05, 2006 | 10.73 | 10.90 | 10.67 | 10.85 | 6,415,407 | +0.09(+0.84%) |
Apr 04, 2006 | 10.71 | 10.79 | 10.42 | 10.76 | 7,762,646 | +0.31(+2.97%) |
Apr 03, 2006 | 10.31 | 10.45 | 10.28 | 10.45 | 4,580,127 | +0.10(+0.97%) |
Mar 31, 2006 | 10.39 | 10.45 | 10.30 | 10.35 | 2,322,103 | -0.06(-0.58%) |
Mar 30, 2006 | 10.41 | 10.57 | 10.35 | 10.41 | 4,218,107 | -0.02(-0.19%) |
Mar 29, 2006 | 10.10 | 10.50 | 10.07 | 10.43 | 9,674,429 | +0.25(+2.46%) |
Mar 28, 2006 | 10.15 | 10.24 | 10.12 | 10.18 | 4,984,740 | -0.05(-0.49%) |
Mar 27, 2006 | 10.20 | 10.32 | 10.16 | 10.23 | 3,019,459 | -0.04(-0.39%) |
Mar 24, 2006 | 10.15 | 10.28 | 10.15 | 10.27 | 3,019,424 | +0.09(+0.88%) |
Mar 23, 2006 | 10.11 | 10.30 | 10.09 | 10.18 | 4,553,500 | +0.01(+0.10%) |
Mar 22, 2006 | 10.10 | 10.25 | 10.03 | 10.17 | 3,024,700 | +0.05(+0.49%) |
Mar 21, 2006 | 10.22 | 10.41 | 10.12 | 10.12 | 5,992,191 | -0.05(-0.49%) |
Mar 20, 2006 | 10.22 | 10.34 | 10.12 | 10.17 | 3,311,188 | +0.02(+0.20%) |
Mar 17, 2006 | 10.24 | 10.24 | 10.08 | 10.15 | 4,450,349 | -0.02(-0.20%) |
Mar 16, 2006 | 10.37 | 10.37 | 10.14 | 10.17 | 4,969,105 | -0.20(-1.93%) |
Mar 15, 2006 | 10.18 | 10.37 | 10.12 | 10.37 | 3,466,391 | +0.17(+1.67%) |
Mar 14, 2006 | 10.09 | 10.22 | 10.06 | 10.20 | 3,702,517 | +0.09(+0.89%) |
Mar 13, 2006 | 10.19 | 10.31 | 10.05 | 10.11 | 5,402,613 | -0.18(-1.75%) |
Mar 10, 2006 | 10.11 | 10.37 | 10.08 | 10.29 | 4,279,007 | +0.18(+1.78%) |
Mar 09, 2006 | 10.28 | 10.36 | 10.06 | 10.11 | 4,924,487 | -0.15(-1.46%) |
Mar 08, 2006 | 10.16 | 10.38 | 10.04 | 10.26 | 5,601,642 | +0.03(+0.29%) |
Mar 07, 2006 | 10.28 | 10.30 | 10.07 | 10.23 | 4,619,059 | -0.04(-0.39%) |
Mar 06, 2006 | 10.34 | 10.48 | 10.23 | 10.27 | 3,548,646 | -0.03(-0.29%) |
Mar 03, 2006 | 10.36 | 10.64 | 10.22 | 10.30 | 5,825,109 | -0.24(-2.28%) |
Mar 02, 2006 | 10.41 | 10.60 | 10.38 | 10.54 | 2,667,173 | +0.08(+0.76%) |
Mar 01, 2006 | 10.75 | 10.81 | 10.42 | 10.46 | 6,999,299 | -0.33(-3.06%) |
Feb 28, 2006 | 10.70 | 10.86 | 10.62 | 10.79 | 5,934,149 | +0.09(+0.84%) |
Feb 27, 2006 | 10.70 | 10.83 | 10.65 | 10.70 | 5,660,569 | -0.01(-0.09%) |
Feb 24, 2006 | 10.43 | 10.75 | 10.42 | 10.71 | 6,619,745 | +0.24(+2.29%) |
Feb 23, 2006 | 10.47 | 10.55 | 10.28 | 10.47 | 6,721,728 | -0.08(-0.76%) |
Feb 22, 2006 | 10.44 | 10.62 | 10.40 | 10.55 | 5,740,454 | +0.13(+1.25%) |
Feb 21, 2006 | 10.61 | 10.75 | 10.40 | 10.42 | 6,400,993 | +0.01(+0.10%) |
Feb 17, 2006 | 10.26 | 10.49 | 10.25 | 10.41 | 5,858,978 | +0.14(+1.36%) |
Feb 16, 2006 | 10.18 | 10.40 | 10.18 | 10.27 | 4,997,800 | +0.12(+1.18%) |
Feb 15, 2006 | 9.940 | 10.25 | 9.940 | 10.15 | 4,812,019 | +0.17(+1.70%) |
Feb 14, 2006 | 10.03 | 10.05 | 9.920 | 9.980 | 3,788,253 | -0.03(-0.30%) |
Feb 13, 2006 | 10.03 | 10.10 | 9.970 | 10.01 | 3,795,835 | -0.07(-0.69%) |
Feb 10, 2006 | 10.04 | 10.11 | 9.900 | 10.08 | 4,415,019 | +0.00(+0.00%) |
Feb 09, 2006 | 10.17 | 10.25 | 10.05 | 10.08 | 4,547,584 | -0.08(-0.79%) |
Feb 08, 2006 | 10.22 | 10.38 | 10.15 | 10.16 | 5,161,233 | -0.01(-0.10%) |
Feb 07, 2006 | 10.09 | 10.20 | 10.06 | 10.17 | 4,860,716 | +0.07(+0.69%) |
Feb 06, 2006 | 10.04 | 10.16 | 9.950 | 10.10 | 5,201,372 | +0.08(+0.80%) |
Feb 03, 2006 | 10.29 | 10.30 | 10.00 | 10.02 | 6,202,805 | -0.35(-3.38%) |
Feb 02, 2006 | 10.57 | 10.61 | 10.20 | 10.37 | 12,356,755 | -0.39(-3.62%) |