Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.78 | 11.94 | 11.73 | 11.79 | 1,383,155 | +0.03(+0.29%) |
Apr 27, 2006 | 11.92 | 12.01 | 11.71 | 11.76 | 2,022,220 | -0.16(-1.36%) |
Apr 26, 2006 | 11.73 | 12.11 | 11.73 | 11.92 | 1,722,146 | +0.41(+3.54%) |
Apr 25, 2006 | 11.44 | 11.66 | 11.44 | 11.52 | 2,865,711 | -0.24(-2.01%) |
Apr 24, 2006 | 12.05 | 12.05 | 11.44 | 11.75 | 2,418,412 | -0.25(-2.06%) |
Apr 21, 2006 | 11.92 | 12.36 | 11.87 | 12.00 | 2,662,692 | +0.14(+1.17%) |
Apr 20, 2006 | 11.88 | 12.04 | 11.78 | 11.86 | 2,349,489 | +0.05(+0.43%) |
Apr 19, 2006 | 11.71 | 11.84 | 11.56 | 11.81 | 2,414,661 | +0.37(+3.21%) |
Apr 18, 2006 | 11.20 | 11.62 | 11.20 | 11.44 | 2,640,186 | +0.27(+2.39%) |
Apr 17, 2006 | 10.82 | 11.18 | 10.82 | 11.18 | 1,208,268 | +0.38(+3.56%) |
Apr 13, 2006 | 10.67 | 10.83 | 10.50 | 10.79 | 1,471,302 | +0.12(+1.10%) |
Apr 12, 2006 | 10.77 | 10.77 | 10.58 | 10.67 | 2,029,253 | -0.42(-3.79%) |
Apr 11, 2006 | 11.26 | 11.30 | 11.03 | 11.09 | 1,732,461 | -0.17(-1.52%) |
Apr 10, 2006 | 11.09 | 11.28 | 11.09 | 11.27 | 1,275,316 | +0.30(+2.70%) |
Apr 07, 2006 | 11.22 | 11.22 | 10.80 | 10.97 | 1,776,065 | -0.25(-2.26%) |
Apr 06, 2006 | 11.18 | 11.25 | 11.10 | 11.22 | 1,373,778 | +0.08(+0.71%) |
Apr 05, 2006 | 11.14 | 11.30 | 11.09 | 11.14 | 2,093,957 | +0.05(+0.48%) |
Apr 04, 2006 | 11.13 | 11.17 | 10.98 | 11.09 | 1,867,494 | +0.05(+0.48%) |
Apr 03, 2006 | 11.04 | 11.08 | 10.99 | 11.04 | 1,726,834 | +0.27(+2.48%) |
Mar 31, 2006 | 10.98 | 10.99 | 10.77 | 10.77 | 1,182,949 | -0.25(-2.26%) |
Mar 30, 2006 | 11.07 | 11.07 | 10.88 | 11.02 | 1,331,580 | +0.15(+1.33%) |
Mar 29, 2006 | 10.69 | 10.88 | 10.65 | 10.88 | 1,625,559 | +0.23(+2.18%) |
Mar 28, 2006 | 10.54 | 10.70 | 10.48 | 10.64 | 2,514,530 | +0.10(+0.91%) |
Mar 27, 2006 | 10.39 | 10.55 | 10.34 | 10.55 | 1,322,203 | +0.26(+2.49%) |
Mar 24, 2006 | 10.40 | 10.47 | 10.20 | 10.29 | 1,407,068 | -0.05(-0.52%) |
Mar 23, 2006 | 10.43 | 10.44 | 10.20 | 10.34 | 1,584,299 | -0.08(-0.78%) |
Mar 22, 2006 | 10.24 | 10.43 | 10.13 | 10.43 | 2,461,079 | +0.19(+1.83%) |
Mar 21, 2006 | 10.45 | 10.46 | 10.24 | 10.24 | 2,132,873 | -0.31(-2.93%) |
Mar 20, 2006 | 10.70 | 10.71 | 10.46 | 10.55 | 1,449,266 | -0.05(-0.46%) |
Mar 17, 2006 | 10.67 | 10.67 | 10.47 | 10.60 | 1,114,026 | -0.06(-0.54%) |
Mar 16, 2006 | 10.66 | 10.70 | 10.56 | 10.65 | 1,844,051 | +0.08(+0.79%) |
Mar 15, 2006 | 10.45 | 10.65 | 10.41 | 10.57 | 1,937,355 | +0.06(+0.53%) |
Mar 14, 2006 | 10.60 | 10.62 | 10.43 | 10.51 | 1,890,000 | -0.04(-0.40%) |
Mar 13, 2006 | 10.47 | 10.66 | 10.45 | 10.56 | 2,108,961 | +0.21(+2.02%) |
Mar 10, 2006 | 10.34 | 10.44 | 10.24 | 10.35 | 2,376,214 | +0.22(+2.15%) |
Mar 09, 2006 | 10.44 | 10.62 | 10.13 | 10.13 | 3,376,775 | -0.26(-2.46%) |
Mar 08, 2006 | 9.971 | 10.43 | 9.717 | 10.39 | 7,070,036 | +0.36(+3.62%) |
Mar 07, 2006 | 10.48 | 10.66 | 10.02 | 10.02 | 8,097,791 | -0.76(-7.06%) |
Mar 06, 2006 | 11.20 | 11.20 | 10.58 | 10.79 | 5,127,991 | -0.44(-3.91%) |
Mar 03, 2006 | 10.88 | 11.35 | 10.84 | 11.22 | 2,583,922 | +0.29(+2.69%) |
Mar 02, 2006 | 10.77 | 10.93 | 10.66 | 10.93 | 1,927,978 | +0.20(+1.89%) |
Mar 01, 2006 | 10.66 | 10.80 | 10.60 | 10.73 | 2,686,604 | +0.28(+2.63%) |
Feb 28, 2006 | 10.77 | 10.79 | 10.27 | 10.45 | 3,584,952 | -0.31(-2.91%) |
Feb 27, 2006 | 10.64 | 10.82 | 10.58 | 10.77 | 2,889,154 | +0.22(+2.04%) |
Feb 24, 2006 | 10.45 | 10.56 | 10.41 | 10.55 | 1,408,943 | +0.09(+0.86%) |
Feb 23, 2006 | 10.34 | 10.50 | 10.25 | 10.46 | 2,206,954 | +0.12(+1.13%) |
Feb 22, 2006 | 10.00 | 10.36 | 9.941 | 10.34 | 2,459,673 | +0.53(+5.43%) |
Feb 21, 2006 | 10.05 | 10.24 | 9.811 | 9.811 | 2,433,885 | -0.21(-2.13%) |
Feb 17, 2006 | 10.13 | 10.13 | 9.962 | 10.02 | 2,091,144 | -0.19(-1.84%) |
Feb 16, 2006 | 10.06 | 10.21 | 10.00 | 10.21 | 1,436,137 | +0.36(+3.64%) |
Feb 15, 2006 | 9.811 | 9.932 | 9.726 | 9.854 | 1,637,750 | +0.11(+1.09%) |
Feb 14, 2006 | 9.704 | 10.05 | 9.685 | 9.747 | 3,377,244 | -0.12(-1.25%) |
Feb 13, 2006 | 10.19 | 10.22 | 9.871 | 9.871 | 2,115,056 | -0.35(-3.38%) |
Feb 10, 2006 | 10.42 | 10.43 | 9.866 | 10.22 | 2,472,332 | -0.02(-0.21%) |
Feb 09, 2006 | 10.24 | 10.45 | 10.24 | 10.24 | 2,016,125 | +0.03(+0.31%) |
Feb 08, 2006 | 9.854 | 10.22 | 9.817 | 10.21 | 2,021,283 | +0.21(+2.13%) |
Feb 07, 2006 | 10.41 | 10.41 | 9.977 | 9.992 | 2,219,613 | -0.28(-2.70%) |
Feb 06, 2006 | 9.964 | 10.37 | 9.964 | 10.27 | 2,042,850 | +0.43(+4.33%) |
Feb 03, 2006 | 9.888 | 9.969 | 9.598 | 9.843 | 3,415,691 | -0.15(-1.52%) |
Feb 02, 2006 | 10.25 | 10.27 | 9.939 | 9.994 | 2,366,368 | -0.14(-1.39%) |