Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.57 | 10.57 | 10.18 | 10.26 | 4,272,800 | -0.34(-3.21%) |
Apr 27, 2006 | 10.77 | 11.33 | 10.44 | 10.60 | 7,752,929 | -0.12(-1.12%) |
Apr 26, 2006 | 10.64 | 10.90 | 10.22 | 10.72 | 12,545,542 | +0.09(+0.85%) |
Apr 25, 2006 | 9.720 | 10.97 | 9.300 | 10.63 | 26,243,792 | +1.24(+13.21%) |
Apr 24, 2006 | 8.980 | 9.420 | 8.950 | 9.390 | 8,794,077 | +0.44(+4.92%) |
Apr 21, 2006 | 9.295 | 9.320 | 8.930 | 8.950 | 8,219,171 | -0.34(-3.66%) |
Apr 20, 2006 | 9.465 | 9.690 | 9.140 | 9.290 | 5,826,925 | -0.14(-1.48%) |
Apr 19, 2006 | 9.510 | 9.710 | 9.260 | 9.430 | 7,215,301 | -0.08(-0.84%) |
Apr 18, 2006 | 9.545 | 9.721 | 9.370 | 9.510 | 6,789,007 | +0.04(+0.42%) |
Apr 17, 2006 | 10.29 | 10.34 | 9.270 | 9.470 | 9,098,950 | -0.93(-8.94%) |
Apr 13, 2006 | 10.25 | 10.44 | 10.13 | 10.40 | 2,100,556 | +0.22(+2.16%) |
Apr 12, 2006 | 10.20 | 10.27 | 9.900 | 10.18 | 5,073,219 | -0.02(-0.20%) |
Apr 11, 2006 | 10.62 | 10.66 | 10.15 | 10.20 | 4,551,593 | -0.37(-3.50%) |
Apr 10, 2006 | 10.68 | 10.72 | 10.55 | 10.57 | 2,315,695 | -0.11(-1.03%) |
Apr 07, 2006 | 10.83 | 10.86 | 10.57 | 10.68 | 1,945,224 | -0.08(-0.74%) |
Apr 06, 2006 | 10.94 | 10.94 | 10.65 | 10.76 | 2,971,725 | -0.18(-1.65%) |
Apr 05, 2006 | 10.80 | 10.97 | 10.45 | 10.94 | 4,282,941 | +0.16(+1.48%) |
Apr 04, 2006 | 10.83 | 10.90 | 10.56 | 10.78 | 3,463,222 | +0.11(+1.03%) |
Apr 03, 2006 | 10.77 | 10.80 | 10.57 | 10.67 | 2,328,943 | -0.05(-0.47%) |
Mar 31, 2006 | 10.43 | 10.72 | 10.43 | 10.72 | 3,981,517 | +0.25(+2.39%) |
Mar 30, 2006 | 10.77 | 10.78 | 10.33 | 10.47 | 2,789,446 | -0.24(-2.24%) |
Mar 29, 2006 | 10.65 | 10.75 | 10.46 | 10.71 | 2,231,296 | +0.17(+1.61%) |
Mar 28, 2006 | 10.68 | 10.74 | 10.45 | 10.54 | 2,460,030 | -0.05(-0.47%) |
Mar 27, 2006 | 10.76 | 10.86 | 10.56 | 10.59 | 1,938,207 | +0.05(+0.47%) |
Mar 24, 2006 | 10.52 | 10.78 | 10.52 | 10.54 | 3,023,536 | +0.01(+0.09%) |
Mar 23, 2006 | 10.77 | 11.10 | 10.51 | 10.53 | 4,595,900 | -0.28(-2.59%) |
Mar 22, 2006 | 10.77 | 10.86 | 10.39 | 10.81 | 4,741,600 | +0.09(+0.84%) |
Mar 21, 2006 | 10.41 | 10.89 | 10.35 | 10.72 | 6,443,588 | +0.42(+4.08%) |
Mar 20, 2006 | 10.31 | 10.47 | 10.19 | 10.30 | 3,935,946 | +0.03(+0.29%) |
Mar 17, 2006 | 10.29 | 10.31 | 10.06 | 10.27 | 3,785,278 | -0.01(-0.10%) |
Mar 16, 2006 | 10.25 | 10.33 | 10.14 | 10.28 | 3,951,748 | +0.11(+1.08%) |
Mar 15, 2006 | 10.10 | 10.18 | 10.00 | 10.17 | 3,522,467 | +0.12(+1.19%) |
Mar 14, 2006 | 9.730 | 10.16 | 9.701 | 10.05 | 8,187,967 | +0.33(+3.40%) |
Mar 13, 2006 | 10.35 | 10.43 | 9.650 | 9.720 | 9,648,154 | -0.54(-5.31%) |
Mar 10, 2006 | 10.69 | 10.70 | 10.04 | 10.27 | 13,709,813 | -0.84(-7.61%) |
Mar 09, 2006 | 11.38 | 11.41 | 10.95 | 11.11 | 4,996,567 | -0.30(-2.63%) |
Mar 08, 2006 | 11.63 | 11.65 | 11.18 | 11.41 | 7,143,217 | -0.27(-2.31%) |
Mar 07, 2006 | 11.85 | 11.85 | 11.62 | 11.68 | 3,587,451 | -0.27(-2.26%) |
Mar 06, 2006 | 11.96 | 11.98 | 11.89 | 11.95 | 2,475,736 | +0.02(+0.17%) |
Mar 03, 2006 | 12.02 | 12.04 | 11.89 | 11.93 | 2,837,340 | -0.07(-0.58%) |
Mar 02, 2006 | 12.03 | 12.17 | 11.86 | 12.00 | 4,125,282 | -0.03(-0.25%) |
Mar 01, 2006 | 11.54 | 12.06 | 11.46 | 12.03 | 5,237,925 | +0.63(+5.53%) |
Feb 28, 2006 | 11.41 | 11.54 | 11.23 | 11.40 | 5,024,854 | -0.01(-0.09%) |
Feb 27, 2006 | 11.97 | 12.02 | 11.40 | 11.41 | 6,772,330 | -0.41(-3.47%) |
Feb 24, 2006 | 11.40 | 11.96 | 11.18 | 11.82 | 9,815,040 | +0.74(+6.68%) |
Feb 23, 2006 | 11.07 | 11.36 | 11.01 | 11.08 | 3,454,987 | +0.02(+0.18%) |
Feb 22, 2006 | 11.22 | 11.25 | 10.82 | 11.06 | 3,376,877 | -0.10(-0.90%) |
Feb 21, 2006 | 11.26 | 11.28 | 11.00 | 11.16 | 2,350,803 | -0.12(-1.06%) |
Feb 17, 2006 | 10.98 | 11.37 | 10.95 | 11.28 | 3,795,989 | +0.30(+2.73%) |
Feb 16, 2006 | 11.25 | 11.30 | 10.96 | 10.98 | 2,319,400 | -0.27(-2.40%) |
Feb 15, 2006 | 11.15 | 11.36 | 11.02 | 11.25 | 3,382,255 | +0.11(+0.99%) |
Feb 14, 2006 | 10.70 | 11.37 | 10.70 | 11.14 | 5,693,153 | +0.41(+3.82%) |
Feb 13, 2006 | 10.63 | 10.80 | 10.45 | 10.73 | 2,749,631 | +0.11(+1.04%) |
Feb 10, 2006 | 10.82 | 10.82 | 10.53 | 10.62 | 4,017,007 | -0.16(-1.48%) |
Feb 09, 2006 | 10.84 | 10.90 | 10.57 | 10.78 | 4,081,222 | -0.03(-0.28%) |
Feb 08, 2006 | 10.68 | 10.97 | 10.61 | 10.81 | 3,853,653 | +0.22(+2.08%) |
Feb 07, 2006 | 10.63 | 10.76 | 10.27 | 10.59 | 10,086,150 | -0.48(-4.34%) |
Feb 06, 2006 | 11.59 | 11.68 | 11.05 | 11.07 | 5,511,338 | -0.68(-5.79%) |
Feb 03, 2006 | 11.88 | 11.91 | 11.50 | 11.75 | 5,195,726 | -0.15(-1.26%) |
Feb 02, 2006 | 11.25 | 11.95 | 11.15 | 11.90 | 14,643,503 | +0.72(+6.44%) |