Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.98 | 11.32 | 10.95 | 11.25 | 25,928,078 | +0.25(+2.26%) |
Apr 27, 2006 | 10.71 | 11.07 | 10.70 | 11.00 | 21,758,368 | +0.26(+2.39%) |
Apr 26, 2006 | 10.67 | 10.75 | 10.67 | 10.75 | 13,044,155 | +0.08(+0.78%) |
Apr 25, 2006 | 10.65 | 10.69 | 10.61 | 10.66 | 13,803,810 | -0.00(-0.02%) |
Apr 24, 2006 | 10.65 | 10.70 | 10.60 | 10.66 | 8,644,625 | +0.01(+0.11%) |
Apr 21, 2006 | 10.72 | 10.72 | 10.60 | 10.65 | 11,578,561 | +0.00(+0.00%) |
Apr 20, 2006 | 10.60 | 10.72 | 10.58 | 10.65 | 11,535,832 | +0.05(+0.46%) |
Apr 19, 2006 | 10.66 | 10.66 | 10.58 | 10.60 | 10,226,808 | -0.05(-0.51%) |
Apr 18, 2006 | 10.52 | 10.68 | 10.45 | 10.66 | 15,938,108 | +0.10(+0.93%) |
Apr 17, 2006 | 10.57 | 10.63 | 10.51 | 10.56 | 9,968,910 | -0.03(-0.29%) |
Apr 13, 2006 | 10.55 | 10.61 | 10.51 | 10.59 | 7,675,905 | +0.04(+0.40%) |
Apr 12, 2006 | 10.57 | 10.59 | 10.51 | 10.55 | 6,243,272 | +0.00(+0.02%) |
Apr 11, 2006 | 11.47 | 10.61 | 10.52 | 10.55 | 9,274,263 | -0.00(-0.05%) |
Apr 10, 2006 | 10.57 | 10.64 | 10.54 | 10.55 | 7,254,417 | +0.01(+0.06%) |
Apr 07, 2006 | 10.64 | 10.69 | 10.49 | 10.55 | 9,903,596 | -0.09(-0.88%) |
Apr 06, 2006 | 10.63 | 10.65 | 10.57 | 10.64 | 6,688,872 | -0.03(-0.29%) |
Apr 05, 2006 | 10.65 | 10.72 | 10.64 | 10.67 | 10,656,536 | +0.04(+0.40%) |
Apr 04, 2006 | 10.55 | 10.69 | 10.53 | 10.63 | 11,410,393 | +0.09(+0.84%) |
Apr 03, 2006 | 10.48 | 10.60 | 10.47 | 10.54 | 12,390,711 | +0.08(+0.72%) |
Mar 31, 2006 | 10.53 | 10.55 | 10.45 | 10.46 | 10,806,697 | -0.04(-0.41%) |
Mar 30, 2006 | 10.52 | 10.57 | 10.47 | 10.51 | 11,852,330 | -0.01(-0.11%) |
Mar 29, 2006 | 10.48 | 10.58 | 10.44 | 10.52 | 12,816,167 | +0.02(+0.22%) |
Mar 28, 2006 | 10.63 | 10.63 | 10.46 | 10.49 | 19,450,102 | -0.14(-1.34%) |
Mar 27, 2006 | 10.59 | 10.66 | 10.59 | 10.64 | 6,669,339 | -0.01(-0.08%) |
Mar 24, 2006 | 10.62 | 10.66 | 10.59 | 10.65 | 8,639,742 | +0.00(+0.02%) |
Mar 23, 2006 | 10.68 | 10.69 | 10.59 | 10.64 | 8,054,359 | -0.07(-0.61%) |
Mar 22, 2006 | 10.48 | 10.73 | 10.48 | 10.71 | 11,350,878 | +0.08(+0.76%) |
Mar 21, 2006 | 10.68 | 10.72 | 10.60 | 10.63 | 12,455,720 | -0.04(-0.38%) |
Mar 20, 2006 | 10.66 | 10.69 | 10.62 | 10.67 | 5,748,840 | +0.01(+0.11%) |
Mar 17, 2006 | 10.70 | 10.70 | 10.64 | 10.66 | 14,919,334 | +0.02(+0.18%) |
Mar 16, 2006 | 10.65 | 10.71 | 10.60 | 10.64 | 9,970,741 | +0.01(+0.06%) |
Mar 15, 2006 | 10.61 | 10.65 | 10.56 | 10.63 | 8,311,036 | -0.00(-0.03%) |
Mar 14, 2006 | 10.52 | 10.65 | 10.51 | 10.64 | 14,186,232 | +0.09(+0.87%) |
Mar 13, 2006 | 10.53 | 10.59 | 10.51 | 10.54 | 8,855,217 | +0.02(+0.17%) |
Mar 10, 2006 | 10.47 | 10.55 | 10.44 | 10.53 | 9,673,166 | +0.06(+0.53%) |
Mar 09, 2006 | 10.54 | 10.58 | 10.45 | 10.47 | 8,144,699 | -0.08(-0.78%) |
Mar 08, 2006 | 10.53 | 10.62 | 10.46 | 10.55 | 10,116,324 | -0.01(-0.12%) |
Mar 07, 2006 | 10.44 | 10.59 | 10.39 | 10.56 | 16,018,377 | +0.12(+1.15%) |
Mar 06, 2006 | 10.43 | 10.47 | 10.39 | 10.45 | 10,559,481 | -0.01(-0.09%) |
Mar 03, 2006 | 10.44 | 10.52 | 10.39 | 10.46 | 10,669,660 | -0.00(-0.03%) |
Mar 02, 2006 | 10.55 | 10.56 | 10.41 | 10.46 | 12,018,666 | -0.14(-1.31%) |
Mar 01, 2006 | 10.56 | 10.61 | 10.54 | 10.60 | 13,015,466 | +0.08(+0.76%) |
Feb 28, 2006 | 10.56 | 10.57 | 10.45 | 10.52 | 15,003,876 | -0.05(-0.45%) |
Feb 27, 2006 | 10.58 | 10.64 | 10.54 | 10.56 | 9,353,006 | -0.01(-0.12%) |
Feb 24, 2006 | 10.59 | 10.62 | 10.54 | 10.58 | 12,201,484 | +0.03(+0.28%) |
Feb 23, 2006 | 10.53 | 10.62 | 10.44 | 10.55 | 12,435,271 | +0.00(+0.00%) |
Feb 22, 2006 | 10.45 | 10.58 | 10.44 | 10.55 | 12,790,224 | +0.14(+1.38%) |
Feb 21, 2006 | 10.45 | 10.46 | 10.34 | 10.40 | 9,804,404 | -0.02(-0.16%) |
Feb 17, 2006 | 10.48 | 10.49 | 10.38 | 10.42 | 10,421,223 | -0.06(-0.53%) |
Feb 16, 2006 | 10.38 | 10.48 | 10.32 | 10.48 | 12,639,453 | +0.08(+0.72%) |
Feb 15, 2006 | 10.26 | 10.40 | 10.26 | 10.40 | 15,481,217 | +0.14(+1.34%) |
Feb 14, 2006 | 10.14 | 10.35 | 10.12 | 10.26 | 12,610,459 | +0.16(+1.62%) |
Feb 13, 2006 | 10.08 | 10.12 | 10.03 | 10.10 | 8,242,670 | -0.01(-0.13%) |
Feb 10, 2006 | 10.04 | 10.15 | 10.02 | 10.11 | 9,920,993 | +0.08(+0.82%) |
Feb 09, 2006 | 10.03 | 10.10 | 9.995 | 10.03 | 10,762,443 | -0.02(-0.16%) |
Feb 08, 2006 | 9.993 | 10.07 | 9.959 | 10.05 | 9,046,275 | +0.03(+0.33%) |
Feb 07, 2006 | 9.993 | 10.05 | 9.977 | 10.01 | 12,356,223 | +0.01(+0.13%) |
Feb 06, 2006 | 9.969 | 10.03 | 9.939 | 10.00 | 11,124,721 | +0.00(+0.02%) |
Feb 03, 2006 | 9.969 | 10.07 | 9.931 | 10.000 | 11,494,629 | -0.04(-0.42%) |
Feb 02, 2006 | 10.10 | 10.12 | 10.03 | 10.04 | 15,001,740 | -0.09(-0.87%) |