Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.78 | 11.94 | 11.73 | 11.79 | 1,383,331 | +0.03(+0.29%) |
Apr 27, 2006 | 11.92 | 12.01 | 11.71 | 11.76 | 2,022,477 | -0.16(-1.36%) |
Apr 26, 2006 | 11.73 | 12.11 | 11.73 | 11.92 | 1,722,365 | +0.41(+3.54%) |
Apr 25, 2006 | 11.44 | 11.65 | 11.44 | 11.51 | 2,866,075 | -0.24(-2.02%) |
Apr 24, 2006 | 12.05 | 12.05 | 11.44 | 11.75 | 2,418,720 | -0.25(-2.06%) |
Apr 21, 2006 | 11.92 | 12.36 | 11.87 | 12.00 | 2,663,030 | +0.14(+1.17%) |
Apr 20, 2006 | 11.88 | 12.04 | 11.78 | 11.86 | 2,349,788 | +0.05(+0.43%) |
Apr 19, 2006 | 11.71 | 11.84 | 11.56 | 11.81 | 2,414,968 | +0.37(+3.21%) |
Apr 18, 2006 | 11.20 | 11.62 | 11.20 | 11.44 | 2,640,522 | +0.27(+2.38%) |
Apr 17, 2006 | 10.82 | 11.17 | 10.82 | 11.17 | 1,208,422 | +0.38(+3.56%) |
Apr 13, 2006 | 10.67 | 10.83 | 10.50 | 10.79 | 1,471,489 | +0.12(+1.10%) |
Apr 12, 2006 | 10.77 | 10.77 | 10.58 | 10.67 | 2,029,511 | -0.42(-3.79%) |
Apr 11, 2006 | 11.26 | 11.30 | 11.03 | 11.09 | 1,732,681 | -0.17(-1.51%) |
Apr 10, 2006 | 11.09 | 11.28 | 11.09 | 11.26 | 1,275,478 | +0.30(+2.70%) |
Apr 07, 2006 | 11.22 | 11.22 | 10.80 | 10.97 | 1,776,291 | -0.25(-2.26%) |
Apr 06, 2006 | 11.17 | 11.25 | 11.10 | 11.22 | 1,373,953 | +0.08(+0.71%) |
Apr 05, 2006 | 11.14 | 11.30 | 11.09 | 11.14 | 2,094,223 | +0.05(+0.48%) |
Apr 04, 2006 | 11.13 | 11.17 | 10.98 | 11.09 | 1,867,732 | +0.05(+0.48%) |
Apr 03, 2006 | 11.04 | 11.08 | 10.98 | 11.04 | 1,727,054 | +0.27(+2.48%) |
Mar 31, 2006 | 10.98 | 10.99 | 10.77 | 10.77 | 1,183,100 | -0.25(-2.26%) |
Mar 30, 2006 | 11.07 | 11.07 | 10.88 | 11.02 | 1,331,749 | +0.15(+1.33%) |
Mar 29, 2006 | 10.68 | 10.88 | 10.65 | 10.87 | 1,625,766 | +0.23(+2.18%) |
Mar 28, 2006 | 10.53 | 10.70 | 10.48 | 10.64 | 2,514,850 | +0.10(+0.91%) |
Mar 27, 2006 | 10.39 | 10.55 | 10.34 | 10.55 | 1,322,371 | +0.26(+2.49%) |
Mar 24, 2006 | 10.40 | 10.47 | 10.20 | 10.29 | 1,407,246 | -0.05(-0.52%) |
Mar 23, 2006 | 10.43 | 10.44 | 10.20 | 10.34 | 1,584,500 | -0.08(-0.78%) |
Mar 22, 2006 | 10.24 | 10.42 | 10.13 | 10.42 | 2,461,392 | +0.19(+1.83%) |
Mar 21, 2006 | 10.45 | 10.46 | 10.24 | 10.24 | 2,133,144 | -0.31(-2.93%) |
Mar 20, 2006 | 10.69 | 10.71 | 10.46 | 10.55 | 1,449,450 | -0.05(-0.46%) |
Mar 17, 2006 | 10.67 | 10.67 | 10.47 | 10.59 | 1,114,168 | -0.06(-0.54%) |
Mar 16, 2006 | 10.66 | 10.70 | 10.56 | 10.65 | 1,844,285 | +0.08(+0.79%) |
Mar 15, 2006 | 10.45 | 10.65 | 10.41 | 10.57 | 1,937,602 | +0.06(+0.53%) |
Mar 14, 2006 | 10.60 | 10.62 | 10.42 | 10.51 | 1,890,240 | -0.04(-0.40%) |
Mar 13, 2006 | 10.47 | 10.66 | 10.45 | 10.56 | 2,109,229 | +0.21(+2.02%) |
Mar 10, 2006 | 10.34 | 10.44 | 10.24 | 10.35 | 2,376,516 | +0.22(+2.15%) |
Mar 09, 2006 | 10.44 | 10.62 | 10.13 | 10.13 | 3,377,205 | -0.26(-2.46%) |
Mar 08, 2006 | 9.970 | 10.43 | 9.716 | 10.39 | 7,070,935 | +0.36(+3.62%) |
Mar 07, 2006 | 10.48 | 10.66 | 10.02 | 10.02 | 8,098,820 | -0.76(-7.06%) |
Mar 06, 2006 | 11.19 | 11.19 | 10.58 | 10.78 | 5,128,643 | -0.44(-3.91%) |
Mar 03, 2006 | 10.88 | 11.35 | 10.84 | 11.22 | 2,584,251 | +0.29(+2.69%) |
Mar 02, 2006 | 10.77 | 10.93 | 10.66 | 10.93 | 1,928,223 | +0.20(+1.89%) |
Mar 01, 2006 | 10.66 | 10.80 | 10.60 | 10.73 | 2,686,945 | +0.28(+2.63%) |
Feb 28, 2006 | 10.77 | 10.79 | 10.27 | 10.45 | 3,585,408 | -0.31(-2.91%) |
Feb 27, 2006 | 10.64 | 10.82 | 10.58 | 10.77 | 2,889,521 | +0.22(+2.04%) |
Feb 24, 2006 | 10.45 | 10.55 | 10.41 | 10.55 | 1,409,122 | +0.09(+0.86%) |
Feb 23, 2006 | 10.34 | 10.50 | 10.24 | 10.46 | 2,207,234 | +0.12(+1.13%) |
Feb 22, 2006 | 10.00 | 10.36 | 9.940 | 10.34 | 2,459,985 | +0.53(+5.43%) |
Feb 21, 2006 | 10.04 | 10.23 | 9.810 | 9.810 | 2,434,194 | -0.21(-2.13%) |
Feb 17, 2006 | 10.13 | 10.13 | 9.961 | 10.02 | 2,091,409 | -0.19(-1.84%) |
Feb 16, 2006 | 10.05 | 10.21 | 10.00 | 10.21 | 1,436,320 | +0.36(+3.64%) |
Feb 15, 2006 | 9.810 | 9.931 | 9.724 | 9.852 | 1,637,958 | +0.11(+1.09%) |
Feb 14, 2006 | 9.703 | 10.05 | 9.684 | 9.746 | 3,377,673 | -0.12(-1.25%) |
Feb 13, 2006 | 10.19 | 10.21 | 9.869 | 9.869 | 2,115,325 | -0.35(-3.38%) |
Feb 10, 2006 | 10.42 | 10.43 | 9.865 | 10.21 | 2,472,646 | -0.02(-0.21%) |
Feb 09, 2006 | 10.24 | 10.45 | 10.23 | 10.24 | 2,016,381 | +0.03(+0.31%) |
Feb 08, 2006 | 9.852 | 10.21 | 9.816 | 10.20 | 2,021,539 | +0.21(+2.13%) |
Feb 07, 2006 | 10.41 | 10.41 | 9.976 | 9.991 | 2,219,895 | -0.28(-2.70%) |
Feb 06, 2006 | 9.963 | 10.36 | 9.963 | 10.27 | 2,043,110 | +0.43(+4.33%) |
Feb 03, 2006 | 9.886 | 9.967 | 9.596 | 9.842 | 3,416,125 | -0.15(-1.52%) |
Feb 02, 2006 | 10.25 | 10.27 | 9.938 | 9.993 | 2,366,669 | -0.14(-1.39%) |