Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.42 | 11.48 | 11.04 | 11.46 | 5,006,622 | +0.04(+0.34%) |
Apr 27, 2006 | 10.72 | 11.74 | 10.14 | 11.42 | 11,804,662 | +0.10(+0.90%) |
Apr 26, 2006 | 10.79 | 11.40 | 10.77 | 11.32 | 5,095,536 | +0.55(+5.10%) |
Apr 25, 2006 | 10.79 | 10.83 | 10.69 | 10.77 | 2,673,688 | +0.00(+0.00%) |
Apr 24, 2006 | 11.03 | 11.06 | 10.66 | 10.77 | 4,725,482 | -0.26(-2.35%) |
Apr 21, 2006 | 10.56 | 11.12 | 10.44 | 11.03 | 13,024,885 | +0.89(+8.75%) |
Apr 20, 2006 | 10.01 | 10.30 | 10.01 | 10.14 | 8,292,778 | -0.27(-2.64%) |
Apr 19, 2006 | 10.35 | 10.46 | 10.31 | 10.42 | 1,812,819 | -0.06(-0.53%) |
Apr 18, 2006 | 10.35 | 10.49 | 10.24 | 10.47 | 2,850,117 | +0.13(+1.29%) |
Apr 17, 2006 | 10.27 | 10.39 | 10.21 | 10.34 | 1,413,211 | +0.07(+0.69%) |
Apr 13, 2006 | 10.28 | 10.42 | 10.27 | 10.27 | 1,610,022 | -0.02(-0.15%) |
Apr 12, 2006 | 10.27 | 10.39 | 10.26 | 10.28 | 2,274,336 | +0.02(+0.23%) |
Apr 11, 2006 | 10.39 | 10.44 | 10.24 | 10.26 | 3,001,323 | -0.13(-1.28%) |
Apr 10, 2006 | 10.42 | 10.47 | 10.39 | 10.39 | 1,838,805 | -0.02(-0.15%) |
Apr 07, 2006 | 10.46 | 10.47 | 10.40 | 10.41 | 2,278,921 | +0.00(+0.00%) |
Apr 06, 2006 | 10.55 | 10.57 | 10.40 | 10.41 | 2,363,505 | -0.12(-1.12%) |
Apr 05, 2006 | 10.76 | 10.84 | 10.53 | 10.53 | 2,745,024 | -0.22(-2.05%) |
Apr 04, 2006 | 10.75 | 10.81 | 10.68 | 10.75 | 1,406,460 | -0.06(-0.58%) |
Apr 03, 2006 | 10.83 | 10.97 | 10.79 | 10.81 | 1,550,787 | +0.02(+0.22%) |
Mar 31, 2006 | 10.65 | 10.89 | 10.64 | 10.79 | 2,015,234 | +0.13(+1.18%) |
Mar 30, 2006 | 10.67 | 10.76 | 10.57 | 10.66 | 1,617,028 | +0.02(+0.22%) |
Mar 29, 2006 | 10.83 | 10.84 | 10.61 | 10.64 | 3,475,451 | -0.24(-2.17%) |
Mar 28, 2006 | 10.83 | 10.94 | 10.75 | 10.87 | 2,202,363 | +0.08(+0.73%) |
Mar 27, 2006 | 10.92 | 10.99 | 10.74 | 10.79 | 2,587,194 | -0.02(-0.22%) |
Mar 24, 2006 | 10.88 | 10.97 | 10.70 | 10.82 | 1,976,127 | -0.03(-0.29%) |
Mar 23, 2006 | 10.78 | 10.89 | 10.65 | 10.85 | 2,896,485 | +0.08(+0.73%) |
Mar 22, 2006 | 10.68 | 10.79 | 10.58 | 10.77 | 2,771,902 | +0.06(+0.59%) |
Mar 21, 2006 | 10.64 | 10.72 | 10.61 | 10.71 | 2,875,339 | +0.07(+0.66%) |
Mar 20, 2006 | 10.50 | 10.68 | 10.45 | 10.64 | 4,498,609 | +0.15(+1.42%) |
Mar 17, 2006 | 10.39 | 10.52 | 10.30 | 10.49 | 3,921,936 | +0.16(+1.52%) |
Mar 16, 2006 | 10.13 | 10.37 | 10.09 | 10.33 | 3,485,769 | +0.17(+1.70%) |
Mar 15, 2006 | 10.37 | 10.37 | 9.985 | 10.16 | 4,498,354 | -0.25(-2.41%) |
Mar 14, 2006 | 10.26 | 10.47 | 9.868 | 10.41 | 6,169,903 | +0.16(+1.53%) |
Mar 13, 2006 | 10.69 | 10.72 | 10.21 | 10.25 | 6,155,891 | -0.46(-4.32%) |
Mar 10, 2006 | 10.71 | 10.85 | 10.56 | 10.72 | 3,230,744 | +0.01(+0.07%) |
Mar 09, 2006 | 10.33 | 10.79 | 10.32 | 10.71 | 4,254,667 | +0.38(+3.65%) |
Mar 08, 2006 | 10.33 | 10.39 | 10.15 | 10.33 | 1,911,033 | +0.00(+0.00%) |
Mar 07, 2006 | 10.28 | 10.33 | 10.11 | 10.33 | 3,400,931 | +0.01(+0.08%) |
Mar 06, 2006 | 10.43 | 10.45 | 10.24 | 10.32 | 2,691,395 | -0.15(-1.42%) |
Mar 03, 2006 | 10.67 | 10.67 | 10.46 | 10.47 | 2,392,676 | -0.22(-2.06%) |
Mar 02, 2006 | 10.75 | 10.76 | 10.48 | 10.69 | 4,274,029 | -0.13(-1.23%) |
Mar 01, 2006 | 10.62 | 10.90 | 10.28 | 10.83 | 4,815,416 | +0.20(+1.92%) |
Feb 28, 2006 | 11.05 | 11.01 | 10.62 | 10.62 | 6,538,939 | -0.42(-3.84%) |
Feb 27, 2006 | 11.05 | 11.12 | 11.00 | 11.05 | 4,764,462 | -0.03(-0.28%) |
Feb 24, 2006 | 11.12 | 11.14 | 11.00 | 11.08 | 2,394,078 | -0.04(-0.35%) |
Feb 23, 2006 | 11.10 | 11.20 | 11.07 | 11.12 | 1,896,001 | -0.04(-0.35%) |
Feb 22, 2006 | 11.34 | 11.34 | 11.12 | 11.16 | 3,716,336 | -0.10(-0.91%) |
Feb 21, 2006 | 11.48 | 11.48 | 11.23 | 11.26 | 3,026,673 | -0.25(-2.18%) |
Feb 17, 2006 | 12.11 | 12.11 | 11.46 | 11.51 | 1,883,390 | +0.00(+0.00%) |
Feb 16, 2006 | 11.55 | 11.56 | 11.47 | 11.51 | 2,380,065 | -0.04(-0.34%) |
Feb 15, 2006 | 11.50 | 11.74 | 11.42 | 11.55 | 2,522,355 | -0.02(-0.20%) |
Feb 14, 2006 | 11.41 | 11.65 | 11.37 | 11.57 | 2,161,090 | +0.13(+1.10%) |
Feb 13, 2006 | 11.35 | 11.50 | 11.34 | 11.45 | 1,472,573 | +0.03(+0.28%) |
Feb 10, 2006 | 11.35 | 11.44 | 11.33 | 11.41 | 1,442,510 | +0.02(+0.14%) |
Feb 09, 2006 | 11.08 | 11.45 | 11.07 | 11.40 | 3,512,902 | +0.30(+2.69%) |
Feb 08, 2006 | 11.04 | 11.16 | 11.01 | 11.10 | 1,963,770 | +0.05(+0.43%) |
Feb 07, 2006 | 11.05 | 11.06 | 10.94 | 11.05 | 4,076,454 | -0.02(-0.14%) |
Feb 06, 2006 | 11.24 | 11.28 | 11.07 | 11.07 | 4,301,035 | -0.16(-1.40%) |
Feb 03, 2006 | 11.24 | 11.26 | 11.17 | 11.23 | 5,025,347 | -0.09(-0.76%) |
Feb 02, 2006 | 11.37 | 11.38 | 11.19 | 11.31 | 2,833,684 | -0.06(-0.48%) |