Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.68 | 11.92 | 11.66 | 11.92 | 2,594,463 | -0.02(-0.14%) |
Apr 27, 2006 | 11.94 | 12.12 | 11.79 | 11.93 | 2,603,789 | -0.13(-1.08%) |
Apr 26, 2006 | 12.04 | 12.14 | 11.85 | 12.06 | 4,405,855 | -0.07(-0.57%) |
Apr 25, 2006 | 12.94 | 12.94 | 11.73 | 12.13 | 5,730,547 | -0.81(-6.26%) |
Apr 24, 2006 | 12.84 | 12.95 | 12.75 | 12.94 | 915,367 | +0.02(+0.18%) |
Apr 21, 2006 | 13.04 | 13.11 | 12.88 | 12.92 | 1,031,429 | -0.05(-0.42%) |
Apr 20, 2006 | 13.00 | 13.09 | 12.90 | 12.98 | 1,145,418 | -0.05(-0.36%) |
Apr 19, 2006 | 12.96 | 13.05 | 12.92 | 13.02 | 1,571,669 | +0.06(+0.47%) |
Apr 18, 2006 | 12.70 | 12.99 | 12.73 | 12.96 | 1,676,677 | +0.27(+2.10%) |
Apr 17, 2006 | 12.53 | 12.73 | 12.38 | 12.69 | 2,102,582 | +0.04(+0.34%) |
Apr 13, 2006 | 12.87 | 12.88 | 12.56 | 12.65 | 1,922,617 | -0.22(-1.69%) |
Apr 12, 2006 | 12.93 | 13.00 | 12.85 | 12.87 | 827,976 | -0.07(-0.56%) |
Apr 11, 2006 | 13.04 | 13.11 | 12.91 | 12.94 | 1,109,494 | -0.05(-0.40%) |
Apr 10, 2006 | 13.07 | 13.07 | 12.89 | 12.99 | 1,394,122 | -0.08(-0.60%) |
Apr 07, 2006 | 13.43 | 13.45 | 13.05 | 13.07 | 1,541,962 | -0.32(-2.38%) |
Apr 06, 2006 | 13.45 | 13.75 | 13.36 | 13.39 | 1,588,940 | +0.01(+0.04%) |
Apr 05, 2006 | 13.07 | 13.38 | 13.03 | 13.38 | 1,394,122 | +0.29(+2.23%) |
Apr 04, 2006 | 12.95 | 13.10 | 12.93 | 13.09 | 1,859,405 | -0.01(-0.07%) |
Apr 03, 2006 | 13.14 | 13.28 | 13.06 | 13.10 | 1,268,388 | -0.10(-0.75%) |
Mar 31, 2006 | 13.24 | 13.34 | 13.03 | 13.20 | 886,006 | -0.01(-0.11%) |
Mar 30, 2006 | 13.30 | 13.30 | 13.10 | 13.21 | 1,537,127 | -0.04(-0.28%) |
Mar 29, 2006 | 13.01 | 13.31 | 13.00 | 13.25 | 1,070,807 | +0.28(+2.19%) |
Mar 28, 2006 | 12.96 | 13.11 | 12.79 | 12.97 | 1,039,028 | +0.05(+0.38%) |
Mar 27, 2006 | 12.87 | 12.94 | 12.78 | 12.92 | 747,492 | -0.01(-0.07%) |
Mar 24, 2006 | 12.93 | 12.98 | 12.83 | 12.93 | 748,529 | +0.00(+0.00%) |
Mar 23, 2006 | 12.83 | 12.96 | 12.68 | 12.93 | 1,045,246 | +0.10(+0.74%) |
Mar 22, 2006 | 12.67 | 12.85 | 12.60 | 12.83 | 642,139 | +0.17(+1.30%) |
Mar 21, 2006 | 12.88 | 12.89 | 12.64 | 12.67 | 836,611 | -0.21(-1.64%) |
Mar 20, 2006 | 12.97 | 13.02 | 12.81 | 12.88 | 1,518,128 | -0.09(-0.71%) |
Mar 17, 2006 | 12.88 | 12.99 | 12.69 | 12.97 | 1,478,405 | +0.10(+0.74%) |
Mar 16, 2006 | 12.78 | 12.96 | 12.62 | 12.87 | 1,235,573 | +0.08(+0.59%) |
Mar 15, 2006 | 12.67 | 12.88 | 12.63 | 12.80 | 1,325,038 | +0.15(+1.17%) |
Mar 14, 2006 | 12.54 | 12.72 | 12.51 | 12.65 | 904,659 | +0.10(+0.78%) |
Mar 13, 2006 | 12.47 | 12.61 | 12.45 | 12.55 | 710,878 | +0.02(+0.16%) |
Mar 10, 2006 | 12.40 | 12.55 | 12.34 | 12.53 | 729,876 | +0.09(+0.70%) |
Mar 09, 2006 | 12.34 | 12.51 | 12.30 | 12.45 | 708,805 | +0.14(+1.13%) |
Mar 08, 2006 | 12.35 | 12.37 | 12.17 | 12.31 | 1,009,322 | -0.16(-1.30%) |
Mar 07, 2006 | 12.67 | 12.74 | 12.44 | 12.47 | 912,258 | -0.16(-1.24%) |
Mar 06, 2006 | 12.39 | 12.76 | 12.39 | 12.63 | 962,345 | +0.17(+1.40%) |
Mar 03, 2006 | 12.59 | 12.63 | 12.44 | 12.45 | 813,813 | -0.16(-1.26%) |
Mar 02, 2006 | 12.64 | 12.64 | 12.51 | 12.61 | 567,182 | -0.06(-0.50%) |
Mar 01, 2006 | 12.54 | 12.67 | 12.41 | 12.67 | 667,009 | +0.20(+1.58%) |
Feb 28, 2006 | 12.58 | 12.58 | 12.42 | 12.48 | 614,505 | -0.10(-0.81%) |
Feb 27, 2006 | 12.59 | 12.60 | 12.39 | 12.58 | 833,848 | -0.10(-0.80%) |
Feb 24, 2006 | 12.62 | 12.70 | 12.54 | 12.68 | 718,131 | +0.08(+0.60%) |
Feb 23, 2006 | 12.70 | 12.72 | 12.57 | 12.60 | 782,380 | -0.12(-0.93%) |
Feb 22, 2006 | 12.42 | 12.72 | 12.39 | 12.72 | 1,145,764 | +0.32(+2.57%) |
Feb 21, 2006 | 12.39 | 12.43 | 12.32 | 12.41 | 677,026 | -0.01(-0.12%) |
Feb 17, 2006 | 12.31 | 12.45 | 12.20 | 12.42 | 668,045 | +0.12(+1.01%) |
Feb 16, 2006 | 12.21 | 12.31 | 12.17 | 12.30 | 369,255 | +0.14(+1.14%) |
Feb 15, 2006 | 12.10 | 12.18 | 12.01 | 12.16 | 572,018 | +0.08(+0.65%) |
Feb 14, 2006 | 11.91 | 12.08 | 11.87 | 12.08 | 1,232,465 | +0.17(+1.41%) |
Feb 13, 2006 | 12.09 | 12.12 | 11.91 | 11.91 | 992,742 | -0.18(-1.51%) |
Feb 10, 2006 | 12.12 | 12.22 | 12.08 | 12.09 | 985,488 | -0.04(-0.31%) |
Feb 09, 2006 | 12.16 | 12.24 | 12.05 | 12.13 | 950,255 | +0.01(+0.10%) |
Feb 08, 2006 | 12.12 | 12.15 | 11.95 | 12.12 | 661,828 | +0.02(+0.19%) |
Feb 07, 2006 | 12.19 | 12.29 | 12.10 | 12.10 | 792,743 | -0.12(-1.02%) |
Feb 06, 2006 | 12.07 | 12.26 | 12.04 | 12.22 | 938,165 | +0.16(+1.32%) |
Feb 03, 2006 | 12.10 | 12.14 | 11.89 | 12.06 | 890,842 | -0.13(-1.09%) |
Feb 02, 2006 | 12.30 | 12.31 | 12.09 | 12.19 | 1,185,487 | -0.15(-1.22%) |