Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.45 | 10.47 | 10.39 | 10.44 | 7,339,760 | -0.04(-0.40%) |
Apr 27, 2006 | 10.37 | 10.56 | 10.28 | 10.48 | 8,107,912 | +0.11(+1.03%) |
Apr 26, 2006 | 10.42 | 10.42 | 10.34 | 10.37 | 7,756,470 | +0.03(+0.30%) |
Apr 25, 2006 | 10.30 | 10.37 | 10.27 | 10.34 | 6,734,061 | +0.02(+0.18%) |
Apr 24, 2006 | 10.32 | 10.35 | 10.28 | 10.32 | 6,087,479 | -0.03(-0.32%) |
Apr 21, 2006 | 10.30 | 10.39 | 10.21 | 10.36 | 11,784,786 | +0.13(+1.23%) |
Apr 20, 2006 | 10.23 | 10.40 | 10.21 | 10.23 | 7,230,383 | -0.01(-0.11%) |
Apr 19, 2006 | 10.22 | 10.27 | 10.18 | 10.24 | 4,468,335 | +0.01(+0.05%) |
Apr 18, 2006 | 9.922 | 10.25 | 9.924 | 10.24 | 7,143,598 | +0.32(+3.20%) |
Apr 17, 2006 | 9.821 | 9.927 | 9.821 | 9.920 | 4,741,240 | +0.05(+0.54%) |
Apr 13, 2006 | 9.969 | 9.987 | 9.831 | 9.867 | 3,825,698 | -0.10(-1.02%) |
Apr 12, 2006 | 9.991 | 10.06 | 9.912 | 9.969 | 4,824,798 | -0.02(-0.21%) |
Apr 11, 2006 | 10.05 | 10.10 | 9.973 | 9.990 | 4,879,307 | -0.05(-0.49%) |
Apr 10, 2006 | 9.901 | 10.14 | 9.885 | 10.04 | 6,592,408 | +0.14(+1.47%) |
Apr 07, 2006 | 9.947 | 9.963 | 9.846 | 9.894 | 5,549,199 | -0.07(-0.67%) |
Apr 06, 2006 | 10.03 | 10.03 | 9.850 | 9.961 | 4,840,577 | -0.07(-0.68%) |
Apr 05, 2006 | 9.976 | 10.04 | 9.944 | 10.03 | 5,028,849 | +0.03(+0.31%) |
Apr 04, 2006 | 9.825 | 10.01 | 9.760 | 9.998 | 7,246,162 | +0.18(+1.86%) |
Apr 03, 2006 | 9.594 | 9.843 | 9.581 | 9.816 | 6,721,509 | +0.19(+1.98%) |
Mar 31, 2006 | 9.767 | 9.785 | 9.604 | 9.625 | 4,730,123 | -0.09(-0.96%) |
Mar 30, 2006 | 9.767 | 9.832 | 9.712 | 9.718 | 6,109,354 | -0.09(-0.92%) |
Mar 29, 2006 | 9.795 | 9.909 | 9.771 | 9.809 | 3,504,738 | -0.01(-0.07%) |
Mar 28, 2006 | 9.816 | 9.920 | 9.781 | 9.816 | 5,673,279 | -0.03(-0.28%) |
Mar 27, 2006 | 9.981 | 9.981 | 9.821 | 9.843 | 3,639,577 | -0.13(-1.33%) |
Mar 24, 2006 | 9.903 | 10.03 | 9.899 | 9.976 | 4,481,245 | +0.07(+0.72%) |
Mar 23, 2006 | 10.02 | 10.02 | 9.878 | 9.905 | 7,490,737 | -0.13(-1.32%) |
Mar 22, 2006 | 9.990 | 10.07 | 9.934 | 10.04 | 2,641,195 | +0.03(+0.33%) |
Mar 21, 2006 | 10.09 | 10.14 | 9.966 | 10.00 | 6,476,575 | -0.04(-0.42%) |
Mar 20, 2006 | 10.27 | 10.30 | 10.02 | 10.05 | 6,392,660 | -0.17(-1.64%) |
Mar 17, 2006 | 10.36 | 10.36 | 10.21 | 10.21 | 5,566,412 | -0.08(-0.81%) |
Mar 16, 2006 | 10.21 | 10.34 | 10.19 | 10.30 | 3,837,173 | +0.14(+1.33%) |
Mar 15, 2006 | 10.17 | 10.20 | 10.10 | 10.16 | 5,386,029 | -0.03(-0.27%) |
Mar 14, 2006 | 10.07 | 10.19 | 9.991 | 10.19 | 3,826,056 | +0.14(+1.40%) |
Mar 13, 2006 | 9.956 | 10.07 | 9.942 | 10.05 | 3,802,746 | +0.09(+0.92%) |
Mar 10, 2006 | 9.941 | 10.000 | 9.906 | 9.956 | 5,869,441 | -0.03(-0.33%) |
Mar 09, 2006 | 10.09 | 10.11 | 9.962 | 9.990 | 3,873,394 | -0.08(-0.75%) |
Mar 08, 2006 | 10.00 | 10.15 | 9.927 | 10.07 | 4,926,285 | +0.03(+0.32%) |
Mar 07, 2006 | 10.12 | 10.13 | 9.951 | 10.03 | 5,371,685 | -0.02(-0.18%) |
Mar 06, 2006 | 10.23 | 10.24 | 10.03 | 10.05 | 7,640,279 | -0.25(-2.38%) |
Mar 03, 2006 | 10.27 | 10.39 | 10.27 | 10.30 | 4,869,266 | -0.07(-0.65%) |
Mar 02, 2006 | 10.35 | 10.38 | 10.31 | 10.36 | 7,337,967 | -0.05(-0.46%) |
Mar 01, 2006 | 10.47 | 10.48 | 10.40 | 10.41 | 2,966,816 | -0.06(-0.57%) |
Feb 28, 2006 | 10.50 | 10.48 | 10.39 | 10.47 | 6,721,509 | -0.03(-0.30%) |
Feb 27, 2006 | 10.37 | 10.54 | 10.36 | 10.50 | 4,157,057 | +0.14(+1.32%) |
Feb 24, 2006 | 10.38 | 10.43 | 10.36 | 10.37 | 3,211,391 | +0.02(+0.15%) |
Feb 23, 2006 | 10.46 | 10.46 | 10.35 | 10.35 | 4,572,692 | -0.10(-0.99%) |
Feb 22, 2006 | 10.46 | 10.49 | 10.40 | 10.45 | 3,450,587 | -0.10(-0.91%) |
Feb 21, 2006 | 10.48 | 10.59 | 10.46 | 10.55 | 5,081,565 | +0.13(+1.23%) |
Feb 17, 2006 | 10.40 | 10.56 | 10.39 | 10.42 | 5,261,231 | +0.03(+0.24%) |
Feb 16, 2006 | 10.33 | 10.41 | 10.31 | 10.40 | 3,041,050 | +0.10(+1.00%) |
Feb 15, 2006 | 10.27 | 10.33 | 10.23 | 10.29 | 4,956,409 | +0.03(+0.24%) |
Feb 14, 2006 | 10.30 | 10.30 | 10.15 | 10.27 | 9,828,903 | -0.03(-0.34%) |
Feb 13, 2006 | 10.38 | 10.40 | 10.25 | 10.30 | 7,046,772 | -0.08(-0.73%) |
Feb 10, 2006 | 10.49 | 10.57 | 10.38 | 10.38 | 3,915,351 | -0.14(-1.34%) |
Feb 09, 2006 | 10.50 | 10.56 | 10.47 | 10.52 | 6,180,001 | +0.02(+0.23%) |
Feb 08, 2006 | 10.44 | 10.51 | 10.40 | 10.50 | 3,821,753 | +0.03(+0.31%) |
Feb 07, 2006 | 10.49 | 10.51 | 10.41 | 10.46 | 4,815,474 | -0.02(-0.16%) |
Feb 06, 2006 | 10.46 | 10.56 | 10.46 | 10.48 | 9,765,787 | +0.02(+0.16%) |
Feb 03, 2006 | 10.46 | 10.52 | 10.40 | 10.46 | 6,107,920 | -0.04(-0.37%) |
Feb 02, 2006 | 10.65 | 10.66 | 10.44 | 10.50 | 5,240,790 | -0.09(-0.82%) |