Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.04 | 12.28 | 12.04 | 12.19 | 5,277,483 | +0.06(+0.50%) |
Apr 27, 2006 | 12.07 | 12.24 | 12.01 | 12.13 | 8,031,202 | +0.04(+0.35%) |
Apr 26, 2006 | 11.91 | 12.15 | 11.90 | 12.08 | 6,522,757 | +0.20(+1.70%) |
Apr 25, 2006 | 11.90 | 12.04 | 11.84 | 11.88 | 4,948,199 | -0.03(-0.28%) |
Apr 24, 2006 | 11.86 | 11.92 | 11.81 | 11.92 | 3,595,293 | -0.03(-0.21%) |
Apr 21, 2006 | 12.05 | 12.11 | 11.86 | 11.94 | 7,383,813 | +0.01(+0.09%) |
Apr 20, 2006 | 11.71 | 11.98 | 11.69 | 11.93 | 7,887,799 | +0.19(+1.61%) |
Apr 19, 2006 | 11.68 | 11.76 | 11.66 | 11.74 | 6,622,085 | +0.06(+0.52%) |
Apr 18, 2006 | 11.48 | 11.73 | 11.47 | 11.68 | 10,515,043 | +0.23(+1.98%) |
Apr 17, 2006 | 11.56 | 11.60 | 11.39 | 11.45 | 4,954,906 | -0.13(-1.15%) |
Apr 13, 2006 | 11.66 | 11.70 | 11.54 | 11.58 | 5,643,815 | -0.08(-0.67%) |
Apr 12, 2006 | 11.61 | 11.76 | 11.61 | 11.66 | 4,699,400 | +0.05(+0.47%) |
Apr 11, 2006 | 11.88 | 11.88 | 11.60 | 11.61 | 8,974,340 | -0.15(-1.28%) |
Apr 10, 2006 | 11.98 | 12.00 | 11.71 | 11.76 | 6,739,298 | -0.23(-1.96%) |
Apr 07, 2006 | 12.20 | 12.21 | 11.98 | 11.99 | 10,500,352 | -0.12(-0.97%) |
Apr 06, 2006 | 11.96 | 12.16 | 11.88 | 12.11 | 10,190,870 | +0.11(+0.93%) |
Apr 05, 2006 | 11.52 | 12.07 | 11.52 | 12.00 | 19,531,542 | +0.51(+4.46%) |
Apr 04, 2006 | 11.32 | 11.50 | 11.25 | 11.49 | 6,771,237 | +0.22(+1.99%) |
Apr 03, 2006 | 11.43 | 11.43 | 11.26 | 11.26 | 6,618,891 | -0.16(-1.44%) |
Mar 31, 2006 | 11.43 | 11.58 | 11.42 | 11.43 | 9,405,827 | -0.09(-0.79%) |
Mar 30, 2006 | 11.50 | 11.65 | 11.44 | 11.52 | 4,856,536 | -0.02(-0.14%) |
Mar 29, 2006 | 11.40 | 11.57 | 11.38 | 11.53 | 10,150,628 | +0.28(+2.46%) |
Mar 28, 2006 | 11.19 | 11.35 | 11.19 | 11.26 | 6,052,306 | +0.04(+0.36%) |
Mar 27, 2006 | 11.14 | 11.27 | 11.14 | 11.22 | 4,092,572 | +0.00(+0.00%) |
Mar 24, 2006 | 11.34 | 11.34 | 11.14 | 11.22 | 5,370,104 | -0.14(-1.20%) |
Mar 23, 2006 | 11.38 | 11.43 | 11.31 | 11.35 | 5,134,080 | -0.03(-0.30%) |
Mar 22, 2006 | 11.33 | 11.41 | 11.25 | 11.39 | 7,345,487 | -0.04(-0.36%) |
Mar 21, 2006 | 11.41 | 11.58 | 11.35 | 11.43 | 8,243,273 | +0.09(+0.80%) |
Mar 20, 2006 | 11.35 | 11.43 | 11.25 | 11.34 | 4,313,266 | +0.03(+0.26%) |
Mar 17, 2006 | 11.31 | 11.33 | 11.24 | 11.31 | 6,154,828 | +0.02(+0.15%) |
Mar 16, 2006 | 11.28 | 11.34 | 11.24 | 11.29 | 4,263,762 | +0.01(+0.08%) |
Mar 15, 2006 | 11.30 | 11.38 | 11.20 | 11.28 | 3,346,813 | +0.03(+0.22%) |
Mar 14, 2006 | 11.19 | 11.28 | 11.19 | 11.26 | 7,127,668 | +0.04(+0.35%) |
Mar 13, 2006 | 11.22 | 11.35 | 11.17 | 11.22 | 3,700,370 | -0.04(-0.32%) |
Mar 10, 2006 | 11.24 | 11.31 | 11.19 | 11.25 | 4,881,448 | +0.09(+0.83%) |
Mar 09, 2006 | 11.08 | 11.21 | 11.02 | 11.16 | 7,549,573 | +0.12(+1.05%) |
Mar 08, 2006 | 10.93 | 11.11 | 10.92 | 11.04 | 6,025,158 | +0.11(+0.99%) |
Mar 07, 2006 | 10.96 | 11.00 | 10.89 | 10.94 | 4,354,786 | -0.03(-0.24%) |
Mar 06, 2006 | 11.04 | 11.04 | 10.95 | 10.96 | 4,042,748 | -0.07(-0.67%) |
Mar 03, 2006 | 11.16 | 11.24 | 11.03 | 11.04 | 5,540,974 | +0.00(+0.00%) |
Mar 02, 2006 | 11.12 | 11.13 | 10.98 | 11.04 | 9,176,190 | -0.09(-0.80%) |
Mar 01, 2006 | 11.17 | 11.17 | 10.97 | 11.13 | 7,633,571 | +0.00(+0.04%) |
Feb 28, 2006 | 11.14 | 11.26 | 11.05 | 11.12 | 4,452,197 | -0.02(-0.18%) |
Feb 27, 2006 | 11.04 | 11.20 | 11.04 | 11.14 | 5,796,480 | +0.11(+1.02%) |
Feb 24, 2006 | 11.29 | 11.36 | 10.97 | 11.03 | 6,381,909 | -0.13(-1.19%) |
Feb 23, 2006 | 11.32 | 11.32 | 11.13 | 11.16 | 7,102,117 | -0.04(-0.32%) |
Feb 22, 2006 | 11.09 | 11.30 | 11.05 | 11.20 | 4,685,666 | +0.18(+1.61%) |
Feb 21, 2006 | 11.20 | 11.34 | 10.96 | 11.02 | 6,595,896 | -0.19(-1.72%) |
Feb 17, 2006 | 11.32 | 11.34 | 11.21 | 11.21 | 8,055,475 | -0.08(-0.68%) |
Feb 16, 2006 | 11.11 | 11.29 | 11.11 | 11.29 | 11,941,727 | +0.18(+1.58%) |
Feb 15, 2006 | 10.97 | 11.14 | 10.94 | 11.12 | 8,201,753 | +0.13(+1.18%) |
Feb 14, 2006 | 10.75 | 11.03 | 10.75 | 10.99 | 5,825,544 | +0.27(+2.48%) |
Feb 13, 2006 | 10.74 | 10.79 | 10.66 | 10.72 | 4,624,345 | -0.08(-0.73%) |
Feb 10, 2006 | 10.77 | 10.84 | 10.62 | 10.80 | 4,435,590 | +0.04(+0.41%) |
Feb 09, 2006 | 10.79 | 10.83 | 10.74 | 10.75 | 4,983,331 | +0.04(+0.34%) |
Feb 08, 2006 | 10.51 | 10.75 | 10.45 | 10.72 | 7,021,633 | +0.21(+2.01%) |
Feb 07, 2006 | 10.66 | 10.76 | 10.45 | 10.51 | 7,037,921 | -0.15(-1.44%) |
Feb 06, 2006 | 10.76 | 10.82 | 10.53 | 10.66 | 5,439,091 | -0.15(-1.36%) |
Feb 03, 2006 | 10.84 | 10.88 | 10.68 | 10.81 | 8,256,048 | -0.11(-1.00%) |
Feb 02, 2006 | 10.92 | 11.07 | 10.81 | 10.92 | 15,048,684 | +0.42(+3.97%) |