Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.32 | 11.50 | 11.28 | 11.40 | 3,518,633 | +0.08(+0.73%) |
Apr 27, 2006 | 11.45 | 11.47 | 11.28 | 11.32 | 6,991,231 | -0.24(-2.07%) |
Apr 26, 2006 | 11.31 | 11.58 | 11.30 | 11.56 | 4,266,199 | +0.27(+2.42%) |
Apr 25, 2006 | 11.27 | 11.34 | 11.25 | 11.28 | 3,174,408 | +0.02(+0.20%) |
Apr 24, 2006 | 11.28 | 11.31 | 11.23 | 11.26 | 2,816,581 | -0.04(-0.35%) |
Apr 21, 2006 | 11.35 | 11.35 | 11.24 | 11.30 | 2,712,476 | -0.04(-0.34%) |
Apr 20, 2006 | 11.21 | 11.34 | 11.17 | 11.34 | 2,349,417 | +0.13(+1.18%) |
Apr 19, 2006 | 11.15 | 11.27 | 11.13 | 11.21 | 3,571,993 | +0.03(+0.27%) |
Apr 18, 2006 | 11.08 | 11.20 | 11.04 | 11.17 | 4,522,014 | +0.09(+0.84%) |
Apr 17, 2006 | 11.04 | 11.12 | 11.04 | 11.08 | 2,086,278 | +0.02(+0.17%) |
Apr 13, 2006 | 11.19 | 11.19 | 11.05 | 11.06 | 3,711,148 | -0.12(-1.11%) |
Apr 12, 2006 | 11.09 | 11.22 | 11.09 | 11.19 | 3,015,897 | +0.10(+0.91%) |
Apr 11, 2006 | 11.22 | 11.25 | 11.05 | 11.09 | 2,447,244 | -0.14(-1.23%) |
Apr 10, 2006 | 11.21 | 11.28 | 11.15 | 11.22 | 1,778,149 | +0.02(+0.17%) |
Apr 07, 2006 | 11.33 | 11.36 | 11.13 | 11.20 | 3,051,993 | -0.10(-0.86%) |
Apr 06, 2006 | 11.34 | 11.37 | 11.21 | 11.30 | 2,967,245 | -0.03(-0.30%) |
Apr 05, 2006 | 11.35 | 11.43 | 11.30 | 11.34 | 3,539,036 | -0.06(-0.50%) |
Apr 04, 2006 | 11.43 | 11.47 | 11.34 | 11.39 | 5,883,222 | -0.03(-0.28%) |
Apr 03, 2006 | 11.58 | 11.60 | 11.43 | 11.43 | 3,993,643 | -0.07(-0.60%) |
Mar 31, 2006 | 11.51 | 11.58 | 11.43 | 11.49 | 5,377,347 | -0.13(-1.09%) |
Mar 30, 2006 | 11.75 | 11.78 | 11.60 | 11.62 | 7,608,535 | +0.13(+1.11%) |
Mar 29, 2006 | 11.30 | 11.53 | 11.29 | 11.49 | 4,764,751 | +0.19(+1.64%) |
Mar 28, 2006 | 11.28 | 11.35 | 11.19 | 11.31 | 3,702,255 | +0.03(+0.27%) |
Mar 27, 2006 | 11.28 | 11.33 | 11.23 | 11.28 | 3,329,780 | -0.03(-0.25%) |
Mar 24, 2006 | 11.30 | 11.47 | 11.22 | 11.30 | 3,669,820 | -0.01(-0.10%) |
Mar 23, 2006 | 11.41 | 11.41 | 11.27 | 11.32 | 3,851,350 | -0.14(-1.25%) |
Mar 22, 2006 | 11.46 | 11.49 | 11.38 | 11.46 | 3,424,468 | -0.08(-0.73%) |
Mar 21, 2006 | 11.56 | 11.66 | 11.51 | 11.54 | 7,084,349 | +0.04(+0.32%) |
Mar 20, 2006 | 11.47 | 11.57 | 11.44 | 11.51 | 2,039,196 | +0.03(+0.28%) |
Mar 17, 2006 | 11.56 | 11.61 | 11.44 | 11.47 | 5,961,693 | +0.00(+0.00%) |
Mar 16, 2006 | 11.46 | 11.51 | 11.42 | 11.47 | 2,786,238 | +0.06(+0.54%) |
Mar 15, 2006 | 11.30 | 11.46 | 10.87 | 11.41 | 9,277,872 | +0.12(+1.08%) |
Mar 14, 2006 | 11.09 | 11.34 | 11.08 | 11.29 | 3,609,136 | +0.19(+1.67%) |
Mar 13, 2006 | 11.05 | 11.20 | 11.03 | 11.11 | 4,598,392 | +0.09(+0.85%) |
Mar 10, 2006 | 10.99 | 11.12 | 10.96 | 11.01 | 3,163,945 | -0.01(-0.09%) |
Mar 09, 2006 | 10.96 | 11.13 | 10.96 | 11.02 | 3,547,929 | +0.01(+0.07%) |
Mar 08, 2006 | 11.01 | 11.06 | 10.98 | 11.01 | 3,375,293 | -0.01(-0.10%) |
Mar 07, 2006 | 10.96 | 11.05 | 10.91 | 11.03 | 3,432,315 | +0.04(+0.38%) |
Mar 06, 2006 | 11.03 | 11.08 | 10.96 | 10.98 | 3,066,118 | -0.05(-0.43%) |
Mar 03, 2006 | 11.12 | 11.15 | 11.02 | 11.03 | 4,549,740 | -0.10(-0.93%) |
Mar 02, 2006 | 11.17 | 11.21 | 11.09 | 11.13 | 3,411,390 | -0.09(-0.77%) |
Mar 01, 2006 | 11.23 | 11.25 | 11.17 | 11.22 | 3,251,309 | -0.01(-0.07%) |
Feb 28, 2006 | 11.41 | 11.43 | 11.22 | 11.23 | 3,485,152 | -0.18(-1.59%) |
Feb 27, 2006 | 11.36 | 11.46 | 11.35 | 11.41 | 2,644,468 | +0.08(+0.74%) |
Feb 24, 2006 | 11.28 | 11.37 | 11.17 | 11.33 | 3,486,199 | +0.05(+0.42%) |
Feb 23, 2006 | 11.43 | 11.43 | 11.24 | 11.28 | 5,801,612 | -0.15(-1.29%) |
Feb 22, 2006 | 11.16 | 11.44 | 11.16 | 11.43 | 4,423,664 | +0.32(+2.86%) |
Feb 21, 2006 | 11.34 | 11.41 | 11.05 | 11.11 | 5,368,453 | -0.21(-1.83%) |
Feb 17, 2006 | 11.36 | 11.44 | 11.28 | 11.31 | 4,926,401 | -0.05(-0.44%) |
Feb 16, 2006 | 11.27 | 11.37 | 11.24 | 11.36 | 3,042,053 | +0.08(+0.68%) |
Feb 15, 2006 | 11.18 | 11.32 | 11.18 | 11.29 | 8,109,702 | +0.07(+0.60%) |
Feb 14, 2006 | 10.90 | 11.30 | 10.90 | 11.22 | 10,103,385 | +0.30(+2.71%) |
Feb 13, 2006 | 11.00 | 11.08 | 10.91 | 10.92 | 8,881,856 | -0.10(-0.90%) |
Feb 10, 2006 | 11.36 | 11.39 | 10.88 | 11.02 | 15,729,223 | -0.06(-0.54%) |
Feb 09, 2006 | 11.62 | 11.62 | 11.03 | 11.08 | 15,671,155 | -0.64(-5.49%) |
Feb 08, 2006 | 11.61 | 11.77 | 11.55 | 11.73 | 4,540,324 | +0.15(+1.32%) |
Feb 07, 2006 | 11.51 | 11.66 | 11.50 | 11.57 | 4,798,232 | +0.07(+0.63%) |
Feb 06, 2006 | 11.42 | 11.60 | 11.36 | 11.50 | 4,701,974 | +0.09(+0.75%) |
Feb 03, 2006 | 11.55 | 11.58 | 11.32 | 11.42 | 4,914,368 | -0.17(-1.45%) |
Feb 02, 2006 | 11.70 | 11.78 | 11.53 | 11.58 | 4,175,173 | -0.08(-0.70%) |