Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.03 | 12.27 | 12.03 | 12.18 | 5,282,062 | +0.06(+0.50%) |
Apr 27, 2006 | 12.06 | 12.23 | 12.00 | 12.12 | 8,038,171 | +0.04(+0.35%) |
Apr 26, 2006 | 11.90 | 12.14 | 11.89 | 12.07 | 6,528,417 | +0.20(+1.70%) |
Apr 25, 2006 | 11.89 | 12.03 | 11.83 | 11.87 | 4,952,493 | -0.03(-0.28%) |
Apr 24, 2006 | 11.85 | 11.91 | 11.80 | 11.90 | 3,598,413 | -0.03(-0.21%) |
Apr 21, 2006 | 12.04 | 12.10 | 11.85 | 11.93 | 7,390,220 | +0.01(+0.09%) |
Apr 20, 2006 | 11.70 | 11.97 | 11.68 | 11.92 | 7,894,643 | +0.19(+1.61%) |
Apr 19, 2006 | 11.67 | 11.75 | 11.65 | 11.73 | 6,627,831 | +0.06(+0.52%) |
Apr 18, 2006 | 11.47 | 11.72 | 11.46 | 11.67 | 10,524,167 | +0.23(+1.98%) |
Apr 17, 2006 | 11.55 | 11.59 | 11.38 | 11.44 | 4,959,205 | -0.13(-1.15%) |
Apr 13, 2006 | 11.65 | 11.69 | 11.53 | 11.57 | 5,648,712 | -0.08(-0.67%) |
Apr 12, 2006 | 11.60 | 11.75 | 11.60 | 11.65 | 4,703,477 | +0.05(+0.47%) |
Apr 11, 2006 | 11.87 | 11.87 | 11.59 | 11.60 | 8,982,127 | -0.15(-1.28%) |
Apr 10, 2006 | 11.97 | 11.99 | 11.70 | 11.75 | 6,745,146 | -0.23(-1.96%) |
Apr 07, 2006 | 12.19 | 12.20 | 11.97 | 11.98 | 10,509,463 | -0.12(-0.97%) |
Apr 06, 2006 | 11.95 | 12.15 | 11.87 | 12.10 | 10,199,712 | +0.11(+0.93%) |
Apr 05, 2006 | 11.51 | 12.06 | 11.51 | 11.99 | 19,548,490 | +0.51(+4.46%) |
Apr 04, 2006 | 11.31 | 11.49 | 11.24 | 11.48 | 6,777,112 | +0.22(+1.99%) |
Apr 03, 2006 | 11.42 | 11.42 | 11.25 | 11.25 | 6,624,634 | -0.16(-1.44%) |
Mar 31, 2006 | 11.42 | 11.57 | 11.41 | 11.42 | 9,413,988 | -0.09(-0.79%) |
Mar 30, 2006 | 11.49 | 11.64 | 11.43 | 11.51 | 4,860,750 | -0.02(-0.14%) |
Mar 29, 2006 | 11.39 | 11.56 | 11.37 | 11.52 | 10,159,435 | +0.28(+2.46%) |
Mar 28, 2006 | 11.18 | 11.34 | 11.18 | 11.25 | 6,057,557 | +0.04(+0.36%) |
Mar 27, 2006 | 11.13 | 11.26 | 11.13 | 11.21 | 4,096,123 | +0.00(+0.00%) |
Mar 24, 2006 | 11.33 | 11.33 | 11.13 | 11.21 | 5,374,763 | -0.14(-1.20%) |
Mar 23, 2006 | 11.37 | 11.42 | 11.30 | 11.34 | 5,138,535 | -0.03(-0.30%) |
Mar 22, 2006 | 11.32 | 11.40 | 11.24 | 11.38 | 7,351,861 | -0.04(-0.36%) |
Mar 21, 2006 | 11.40 | 11.57 | 11.34 | 11.42 | 8,250,425 | +0.09(+0.80%) |
Mar 20, 2006 | 11.34 | 11.42 | 11.24 | 11.33 | 4,317,008 | +0.03(+0.26%) |
Mar 17, 2006 | 11.30 | 11.32 | 11.23 | 11.30 | 6,160,168 | +0.02(+0.15%) |
Mar 16, 2006 | 11.27 | 11.33 | 11.23 | 11.28 | 4,267,461 | +0.01(+0.08%) |
Mar 15, 2006 | 11.29 | 11.37 | 11.19 | 11.27 | 3,349,717 | +0.03(+0.22%) |
Mar 14, 2006 | 11.18 | 11.27 | 11.18 | 11.25 | 7,133,853 | +0.04(+0.35%) |
Mar 13, 2006 | 11.21 | 11.34 | 11.16 | 11.21 | 3,703,581 | -0.04(-0.32%) |
Mar 10, 2006 | 11.23 | 11.30 | 11.18 | 11.24 | 4,885,684 | +0.09(+0.83%) |
Mar 09, 2006 | 11.07 | 11.20 | 11.01 | 11.15 | 7,556,124 | +0.12(+1.05%) |
Mar 08, 2006 | 10.92 | 11.10 | 10.91 | 11.04 | 6,030,386 | +0.11(+0.99%) |
Mar 07, 2006 | 10.95 | 10.99 | 10.88 | 10.93 | 4,358,564 | -0.03(-0.24%) |
Mar 06, 2006 | 11.03 | 11.04 | 10.94 | 10.95 | 4,046,256 | -0.07(-0.67%) |
Mar 03, 2006 | 11.15 | 11.23 | 11.02 | 11.03 | 5,545,782 | +0.00(+0.00%) |
Mar 02, 2006 | 11.11 | 11.12 | 10.97 | 11.03 | 9,184,152 | -0.09(-0.80%) |
Mar 01, 2006 | 11.16 | 11.16 | 10.96 | 11.12 | 7,640,194 | +0.00(+0.04%) |
Feb 28, 2006 | 11.13 | 11.25 | 11.04 | 11.11 | 4,456,061 | -0.02(-0.18%) |
Feb 27, 2006 | 11.03 | 11.19 | 11.03 | 11.13 | 5,801,510 | +0.11(+1.02%) |
Feb 24, 2006 | 11.28 | 11.35 | 10.96 | 11.02 | 6,387,446 | -0.13(-1.19%) |
Feb 23, 2006 | 11.32 | 11.32 | 11.12 | 11.15 | 7,108,280 | -0.04(-0.32%) |
Feb 22, 2006 | 11.08 | 11.29 | 11.04 | 11.19 | 4,689,732 | +0.18(+1.60%) |
Feb 21, 2006 | 11.19 | 11.33 | 10.95 | 11.01 | 6,601,619 | -0.19(-1.72%) |
Feb 17, 2006 | 11.31 | 11.33 | 11.20 | 11.20 | 8,062,465 | -0.08(-0.68%) |
Feb 16, 2006 | 11.10 | 11.28 | 11.10 | 11.28 | 11,952,089 | +0.18(+1.58%) |
Feb 15, 2006 | 10.96 | 11.13 | 10.93 | 11.11 | 8,208,869 | +0.13(+1.18%) |
Feb 14, 2006 | 10.74 | 11.02 | 10.74 | 10.98 | 5,830,599 | +0.27(+2.48%) |
Feb 13, 2006 | 10.73 | 10.78 | 10.66 | 10.71 | 4,628,357 | -0.08(-0.72%) |
Feb 10, 2006 | 10.76 | 10.83 | 10.61 | 10.79 | 4,439,438 | +0.04(+0.41%) |
Feb 09, 2006 | 10.78 | 10.82 | 10.73 | 10.74 | 4,987,655 | +0.04(+0.34%) |
Feb 08, 2006 | 10.50 | 10.74 | 10.45 | 10.71 | 7,027,725 | +0.21(+2.01%) |
Feb 07, 2006 | 10.65 | 10.75 | 10.44 | 10.50 | 7,044,028 | -0.15(-1.44%) |
Feb 06, 2006 | 10.75 | 10.81 | 10.52 | 10.65 | 5,443,810 | -0.15(-1.36%) |
Feb 03, 2006 | 10.83 | 10.87 | 10.67 | 10.80 | 8,263,212 | -0.11(-1.00%) |
Feb 02, 2006 | 10.91 | 11.06 | 10.80 | 10.91 | 15,061,741 | +0.42(+3.97%) |