Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.18 | 11.26 | 11.15 | 11.24 | 6,131,616 | +0.04(+0.40%) |
Apr 27, 2006 | 11.13 | 11.28 | 11.05 | 11.20 | 5,128,579 | -0.02(-0.18%) |
Apr 26, 2006 | 11.10 | 11.25 | 11.10 | 11.22 | 5,768,214 | +0.14(+1.25%) |
Apr 25, 2006 | 11.02 | 11.10 | 10.99 | 11.08 | 5,397,751 | +0.04(+0.36%) |
Apr 24, 2006 | 10.80 | 11.08 | 10.80 | 11.04 | 7,491,193 | +0.22(+2.06%) |
Apr 21, 2006 | 10.83 | 10.83 | 10.70 | 10.81 | 5,133,019 | +0.05(+0.51%) |
Apr 20, 2006 | 10.62 | 10.76 | 10.59 | 10.76 | 5,578,140 | +0.10(+0.93%) |
Apr 19, 2006 | 10.58 | 10.67 | 10.56 | 10.66 | 4,111,217 | +0.05(+0.51%) |
Apr 18, 2006 | 10.53 | 10.67 | 10.53 | 10.61 | 5,518,010 | +0.03(+0.33%) |
Apr 17, 2006 | 10.51 | 10.64 | 10.50 | 10.57 | 3,678,404 | +0.07(+0.66%) |
Apr 13, 2006 | 10.52 | 10.60 | 10.43 | 10.50 | 4,781,118 | -0.02(-0.19%) |
Apr 12, 2006 | 10.66 | 10.66 | 10.49 | 10.52 | 5,182,656 | -0.16(-1.49%) |
Apr 11, 2006 | 10.66 | 10.84 | 10.64 | 10.68 | 7,966,782 | -0.00(-0.05%) |
Apr 10, 2006 | 10.64 | 10.69 | 10.61 | 10.69 | 4,963,525 | +0.01(+0.09%) |
Apr 07, 2006 | 10.73 | 10.76 | 10.67 | 10.68 | 5,240,566 | -0.07(-0.69%) |
Apr 06, 2006 | 10.78 | 10.78 | 10.66 | 10.75 | 5,560,182 | -0.03(-0.32%) |
Apr 05, 2006 | 10.71 | 10.81 | 10.66 | 10.78 | 5,593,475 | +0.07(+0.69%) |
Apr 04, 2006 | 10.66 | 10.72 | 10.61 | 10.71 | 8,184,904 | -0.02(-0.18%) |
Apr 03, 2006 | 10.66 | 10.76 | 10.63 | 10.73 | 7,551,928 | +0.09(+0.88%) |
Mar 31, 2006 | 10.58 | 10.70 | 10.56 | 10.64 | 8,121,949 | +0.09(+0.85%) |
Mar 30, 2006 | 10.49 | 10.58 | 10.43 | 10.55 | 10,019,869 | -0.02(-0.19%) |
Mar 29, 2006 | 10.43 | 10.61 | 10.40 | 10.57 | 7,171,779 | +0.19(+1.86%) |
Mar 28, 2006 | 10.47 | 10.51 | 10.32 | 10.37 | 8,537,813 | -0.07(-0.71%) |
Mar 27, 2006 | 10.37 | 10.46 | 10.32 | 10.45 | 9,898,197 | +0.09(+0.91%) |
Mar 24, 2006 | 10.21 | 10.36 | 10.21 | 10.35 | 9,267,239 | +0.17(+1.70%) |
Mar 23, 2006 | 10.12 | 10.22 | 10.04 | 10.18 | 7,917,952 | +0.14(+1.38%) |
Mar 22, 2006 | 9.852 | 10.11 | 9.838 | 10.04 | 10,466,403 | +0.13(+1.35%) |
Mar 21, 2006 | 9.788 | 9.917 | 9.724 | 9.907 | 9,946,624 | +0.12(+1.22%) |
Mar 20, 2006 | 9.733 | 9.788 | 9.664 | 9.788 | 8,036,194 | +0.05(+0.56%) |
Mar 17, 2006 | 9.679 | 9.783 | 9.580 | 9.733 | 14,088,713 | +0.07(+0.72%) |
Mar 16, 2006 | 9.540 | 9.664 | 9.342 | 9.664 | 48,902,400 | -0.45(-4.46%) |
Mar 15, 2006 | 10.25 | 10.40 | 10.07 | 10.12 | 7,419,562 | -0.17(-1.64%) |
Mar 14, 2006 | 10.32 | 10.35 | 10.17 | 10.28 | 5,749,651 | -0.11(-1.05%) |
Mar 13, 2006 | 10.30 | 10.46 | 10.24 | 10.39 | 5,928,627 | +0.07(+0.72%) |
Mar 10, 2006 | 10.31 | 10.36 | 10.25 | 10.32 | 3,855,565 | +0.03(+0.29%) |
Mar 09, 2006 | 10.28 | 10.36 | 10.27 | 10.29 | 3,531,107 | +0.01(+0.05%) |
Mar 08, 2006 | 10.29 | 10.35 | 10.16 | 10.28 | 4,343,665 | -0.01(-0.10%) |
Mar 07, 2006 | 10.31 | 10.36 | 10.24 | 10.29 | 3,046,840 | -0.01(-0.10%) |
Mar 06, 2006 | 10.47 | 10.51 | 10.27 | 10.30 | 3,428,402 | -0.16(-1.56%) |
Mar 03, 2006 | 10.41 | 10.55 | 10.39 | 10.47 | 3,224,203 | +0.02(+0.24%) |
Mar 02, 2006 | 10.61 | 10.63 | 10.39 | 10.44 | 5,480,681 | -0.14(-1.31%) |
Mar 01, 2006 | 10.48 | 10.59 | 10.46 | 10.58 | 4,107,383 | +0.16(+1.52%) |
Feb 28, 2006 | 10.60 | 10.61 | 10.38 | 10.42 | 4,902,185 | -0.18(-1.68%) |
Feb 27, 2006 | 10.51 | 10.61 | 10.49 | 10.60 | 4,924,179 | +0.22(+2.10%) |
Feb 24, 2006 | 10.28 | 10.44 | 10.25 | 10.38 | 4,273,648 | +0.16(+1.55%) |
Feb 23, 2006 | 10.36 | 10.42 | 10.17 | 10.22 | 4,290,799 | -0.15(-1.43%) |
Feb 22, 2006 | 10.24 | 10.45 | 10.23 | 10.37 | 3,785,346 | +0.18(+1.75%) |
Feb 21, 2006 | 10.23 | 10.29 | 10.14 | 10.19 | 3,100,513 | -0.02(-0.19%) |
Feb 17, 2006 | 10.20 | 10.26 | 10.15 | 10.21 | 2,936,872 | +0.00(+0.05%) |
Feb 16, 2006 | 10.21 | 10.22 | 10.17 | 10.21 | 3,409,031 | +0.00(+0.00%) |
Feb 15, 2006 | 10.16 | 10.24 | 10.09 | 10.21 | 3,447,369 | +0.04(+0.44%) |
Feb 14, 2006 | 10.14 | 10.20 | 10.09 | 10.16 | 3,214,518 | +0.03(+0.29%) |
Feb 13, 2006 | 10.11 | 10.20 | 10.04 | 10.13 | 3,091,433 | -0.01(-0.10%) |
Feb 10, 2006 | 10.16 | 10.26 | 10.10 | 10.14 | 5,133,422 | -0.05(-0.49%) |
Feb 09, 2006 | 10.22 | 10.27 | 10.12 | 10.19 | 3,960,489 | -0.03(-0.34%) |
Feb 08, 2006 | 10.21 | 10.26 | 10.16 | 10.23 | 2,898,534 | -0.01(-0.10%) |
Feb 07, 2006 | 10.32 | 10.36 | 10.14 | 10.24 | 4,766,389 | -0.11(-1.10%) |
Feb 06, 2006 | 10.46 | 10.50 | 10.29 | 10.35 | 5,624,347 | -0.13(-1.23%) |
Feb 03, 2006 | 10.36 | 10.56 | 10.33 | 10.48 | 10,194,205 | +0.20(+1.98%) |
Feb 02, 2006 | 10.38 | 10.38 | 10.23 | 10.28 | 4,717,357 | -0.12(-1.14%) |