Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.45 | 12.82 | 12.35 | 12.57 | 36,922 | +0.03(+0.21%) |
Apr 27, 2006 | 12.46 | 13.00 | 12.45 | 12.54 | 77,637 | -0.01(-0.07%) |
Apr 26, 2006 | 12.18 | 12.77 | 12.17 | 12.55 | 57,336 | +0.34(+2.79%) |
Apr 25, 2006 | 12.54 | 12.56 | 12.12 | 12.21 | 98,943 | -0.34(-2.71%) |
Apr 24, 2006 | 12.64 | 12.71 | 12.46 | 12.55 | 72,172 | -0.02(-0.14%) |
Apr 21, 2006 | 13.45 | 13.45 | 12.50 | 12.57 | 120,472 | -0.49(-3.77%) |
Apr 20, 2006 | 12.72 | 13.33 | 12.60 | 13.06 | 82,992 | +0.29(+2.25%) |
Apr 19, 2006 | 12.69 | 12.82 | 12.60 | 12.77 | 74,849 | +0.11(+0.85%) |
Apr 18, 2006 | 12.22 | 12.69 | 12.22 | 12.67 | 101,063 | +0.54(+4.43%) |
Apr 17, 2006 | 12.24 | 12.41 | 11.92 | 12.13 | 52,427 | -0.15(-1.24%) |
Apr 13, 2006 | 12.07 | 12.36 | 11.89 | 12.28 | 33,130 | +0.22(+1.78%) |
Apr 12, 2006 | 12.26 | 12.37 | 12.07 | 12.07 | 44,507 | -0.22(-1.75%) |
Apr 11, 2006 | 12.69 | 12.69 | 12.01 | 12.28 | 92,585 | -0.40(-3.18%) |
Apr 10, 2006 | 12.55 | 12.77 | 12.46 | 12.69 | 85,000 | +0.18(+1.43%) |
Apr 07, 2006 | 12.42 | 12.68 | 12.25 | 12.51 | 554,286 | +0.18(+1.45%) |
Apr 06, 2006 | 12.19 | 12.47 | 12.13 | 12.33 | 81,542 | +0.03(+0.22%) |
Apr 05, 2006 | 12.44 | 12.44 | 12.16 | 12.30 | 68,825 | -0.10(-0.80%) |
Apr 04, 2006 | 12.28 | 12.42 | 12.10 | 12.40 | 55,328 | +0.06(+0.51%) |
Apr 03, 2006 | 12.46 | 12.47 | 12.19 | 12.34 | 76,522 | -0.04(-0.29%) |
Mar 31, 2006 | 12.09 | 12.46 | 11.92 | 12.37 | 104,409 | +0.30(+2.53%) |
Mar 30, 2006 | 12.01 | 12.10 | 11.83 | 12.07 | 71,837 | +0.09(+0.75%) |
Mar 29, 2006 | 11.66 | 12.10 | 11.66 | 11.98 | 142,113 | +0.37(+3.17%) |
Mar 28, 2006 | 11.65 | 11.83 | 11.52 | 11.61 | 53,543 | -0.09(-0.77%) |
Mar 27, 2006 | 11.65 | 11.70 | 11.43 | 11.70 | 29,783 | +0.04(+0.31%) |
Mar 24, 2006 | 11.47 | 11.68 | 11.39 | 11.66 | 21,082 | +0.21(+1.80%) |
Mar 23, 2006 | 11.61 | 11.65 | 11.25 | 11.46 | 23,871 | -0.23(-1.99%) |
Mar 22, 2006 | 11.39 | 11.70 | 11.21 | 11.69 | 51,870 | +0.32(+2.84%) |
Mar 21, 2006 | 12.01 | 12.05 | 11.31 | 11.37 | 87,565 | -0.71(-5.86%) |
Mar 20, 2006 | 12.15 | 12.24 | 11.84 | 12.08 | 117,795 | -0.11(-0.88%) |
Mar 17, 2006 | 12.40 | 12.41 | 12.08 | 12.18 | 368,668 | -0.14(-1.16%) |
Mar 16, 2006 | 12.32 | 12.42 | 12.26 | 12.33 | 40,938 | +0.03(+0.22%) |
Mar 15, 2006 | 12.17 | 12.30 | 12.05 | 12.30 | 70,387 | +0.12(+0.96%) |
Mar 14, 2006 | 11.94 | 12.28 | 11.94 | 12.18 | 57,001 | +0.22(+1.80%) |
Mar 13, 2006 | 11.81 | 12.15 | 11.75 | 11.97 | 52,427 | +0.20(+1.68%) |
Mar 10, 2006 | 11.64 | 11.78 | 11.49 | 11.77 | 42,834 | +0.12(+1.00%) |
Mar 09, 2006 | 12.10 | 12.10 | 11.58 | 11.65 | 62,802 | -0.38(-3.13%) |
Mar 08, 2006 | 11.67 | 12.10 | 11.60 | 12.03 | 60,013 | +0.36(+3.07%) |
Mar 07, 2006 | 11.96 | 12.07 | 11.65 | 11.67 | 63,805 | -0.29(-2.40%) |
Mar 06, 2006 | 12.10 | 12.22 | 11.93 | 11.96 | 62,021 | -0.26(-2.13%) |
Mar 03, 2006 | 12.46 | 12.62 | 12.19 | 12.22 | 124,376 | -0.33(-2.64%) |
Mar 02, 2006 | 12.48 | 12.68 | 12.43 | 12.55 | 134,639 | +0.03(+0.21%) |
Mar 01, 2006 | 12.17 | 12.61 | 12.17 | 12.52 | 88,681 | +0.35(+2.87%) |
Feb 28, 2006 | 12.42 | 12.37 | 12.10 | 12.17 | 150,256 | -0.24(-1.95%) |
Feb 27, 2006 | 12.33 | 12.59 | 12.33 | 12.42 | 31,679 | +0.12(+0.95%) |
Feb 24, 2006 | 12.29 | 12.37 | 12.10 | 12.30 | 57,559 | -0.08(-0.65%) |
Feb 23, 2006 | 12.45 | 12.46 | 12.28 | 12.38 | 53,989 | -0.24(-1.92%) |
Feb 22, 2006 | 12.25 | 12.64 | 12.22 | 12.62 | 74,849 | +0.41(+3.38%) |
Feb 21, 2006 | 12.44 | 12.66 | 12.08 | 12.21 | 109,317 | -0.39(-3.13%) |
Feb 17, 2006 | 13.09 | 13.09 | 12.58 | 12.60 | 124,376 | -0.30(-2.36%) |
Feb 16, 2006 | 11.18 | 14.07 | 11.18 | 12.91 | 327,953 | +1.77(+15.85%) |
Feb 15, 2006 | 11.67 | 11.78 | 10.86 | 11.14 | 190,636 | -0.51(-4.38%) |
Feb 14, 2006 | 11.62 | 12.05 | 11.62 | 11.65 | 123,596 | +0.13(+1.09%) |
Feb 13, 2006 | 12.06 | 12.13 | 11.43 | 11.53 | 220,978 | -0.60(-4.95%) |
Feb 10, 2006 | 12.19 | 12.25 | 11.89 | 12.13 | 53,654 | -0.13(-1.02%) |
Feb 09, 2006 | 12.43 | 12.60 | 12.20 | 12.25 | 165,538 | -0.17(-1.37%) |
Feb 08, 2006 | 12.17 | 12.43 | 12.14 | 12.43 | 46,738 | +0.35(+2.90%) |
Feb 07, 2006 | 12.15 | 12.25 | 11.99 | 12.08 | 53,097 | -0.10(-0.81%) |
Feb 06, 2006 | 12.24 | 12.28 | 12.08 | 12.17 | 41,942 | -0.08(-0.66%) |
Feb 03, 2006 | 12.19 | 12.42 | 12.10 | 12.25 | 23,536 | -0.03(-0.22%) |
Feb 02, 2006 | 12.57 | 12.60 | 12.10 | 12.28 | 97,716 | -0.29(-2.28%) |