Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.61 | 11.86 | 11.55 | 11.79 | 2,290,467 | +0.00(+0.00%) |
Apr 27, 2006 | 11.50 | 11.86 | 11.47 | 11.79 | 981,198 | +0.19(+1.61%) |
Apr 26, 2006 | 11.75 | 11.76 | 11.54 | 11.60 | 672,607 | -0.14(-1.20%) |
Apr 25, 2006 | 11.72 | 11.86 | 11.51 | 11.74 | 800,929 | -0.04(-0.33%) |
Apr 24, 2006 | 11.90 | 11.98 | 11.71 | 11.78 | 571,632 | -0.19(-1.57%) |
Apr 21, 2006 | 12.11 | 12.41 | 11.86 | 11.96 | 726,667 | -0.29(-2.36%) |
Apr 20, 2006 | 12.29 | 12.29 | 12.15 | 12.25 | 237,026 | -0.02(-0.19%) |
Apr 19, 2006 | 12.11 | 12.32 | 12.08 | 12.28 | 429,505 | +0.14(+1.16%) |
Apr 18, 2006 | 12.10 | 12.17 | 11.93 | 12.14 | 394,948 | +0.04(+0.32%) |
Apr 17, 2006 | 12.18 | 12.32 | 11.93 | 12.10 | 383,754 | -0.10(-0.83%) |
Apr 13, 2006 | 12.09 | 12.28 | 11.97 | 12.20 | 449,987 | +0.10(+0.84%) |
Apr 12, 2006 | 12.10 | 12.16 | 11.94 | 12.10 | 351,776 | +0.00(+0.00%) |
Apr 11, 2006 | 12.36 | 12.41 | 12.06 | 12.10 | 511,135 | -0.28(-2.27%) |
Apr 10, 2006 | 12.56 | 12.56 | 12.29 | 12.38 | 298,295 | -0.17(-1.37%) |
Apr 07, 2006 | 12.72 | 12.84 | 12.36 | 12.55 | 491,595 | -0.13(-1.05%) |
Apr 06, 2006 | 12.97 | 13.03 | 12.49 | 12.68 | 506,798 | -0.21(-1.63%) |
Apr 05, 2006 | 13.05 | 13.08 | 12.78 | 12.89 | 275,485 | -0.18(-1.37%) |
Apr 04, 2006 | 12.96 | 13.15 | 12.88 | 13.07 | 373,055 | -0.01(-0.06%) |
Apr 03, 2006 | 13.34 | 13.46 | 13.02 | 13.08 | 510,915 | -0.26(-1.93%) |
Mar 31, 2006 | 13.15 | 13.38 | 13.11 | 13.34 | 1,080,946 | +0.22(+1.67%) |
Mar 30, 2006 | 13.17 | 13.42 | 13.03 | 13.12 | 656,961 | -0.03(-0.24%) |
Mar 29, 2006 | 13.07 | 13.26 | 13.01 | 13.15 | 829,051 | +0.12(+0.90%) |
Mar 28, 2006 | 12.72 | 13.07 | 12.69 | 13.03 | 1,131,714 | +0.38(+3.02%) |
Mar 27, 2006 | 12.82 | 12.82 | 12.50 | 12.65 | 361,948 | -0.16(-1.22%) |
Mar 24, 2006 | 12.95 | 12.96 | 12.41 | 12.81 | 378,957 | -0.15(-1.14%) |
Mar 23, 2006 | 13.11 | 13.18 | 12.51 | 12.96 | 705,577 | -0.23(-1.78%) |
Mar 22, 2006 | 12.88 | 13.26 | 12.74 | 13.19 | 682,514 | +0.35(+2.74%) |
Mar 21, 2006 | 12.47 | 13.08 | 12.46 | 12.84 | 1,442,071 | +0.37(+3.01%) |
Mar 20, 2006 | 12.37 | 12.47 | 12.17 | 12.46 | 305,573 | +0.16(+1.33%) |
Mar 17, 2006 | 12.27 | 12.34 | 12.10 | 12.30 | 479,066 | +0.07(+0.57%) |
Mar 16, 2006 | 12.21 | 12.25 | 12.10 | 12.23 | 320,386 | +0.07(+0.58%) |
Mar 15, 2006 | 12.16 | 12.33 | 12.04 | 12.16 | 199,415 | +0.02(+0.19%) |
Mar 14, 2006 | 12.07 | 12.25 | 12.00 | 12.14 | 165,982 | +0.04(+0.32%) |
Mar 13, 2006 | 12.24 | 12.29 | 12.03 | 12.10 | 336,331 | -0.16(-1.34%) |
Mar 10, 2006 | 12.34 | 12.40 | 12.12 | 12.26 | 223,056 | +0.00(+0.00%) |
Mar 09, 2006 | 12.21 | 12.40 | 12.10 | 12.26 | 641,532 | +0.12(+1.03%) |
Mar 08, 2006 | 11.94 | 12.18 | 11.75 | 12.14 | 562,778 | +0.11(+0.91%) |
Mar 07, 2006 | 12.27 | 12.27 | 11.95 | 12.03 | 380,605 | -0.18(-1.47%) |
Mar 06, 2006 | 12.03 | 12.23 | 11.87 | 12.21 | 496,320 | +0.27(+2.29%) |
Mar 03, 2006 | 12.02 | 12.03 | 11.88 | 11.93 | 465,242 | -0.07(-0.58%) |
Mar 02, 2006 | 12.00 | 12.03 | 11.93 | 12.00 | 362,481 | +0.10(+0.85%) |
Mar 01, 2006 | 11.82 | 12.04 | 11.72 | 11.90 | 510,250 | -0.08(-0.65%) |
Feb 28, 2006 | 12.04 | 12.07 | 11.81 | 11.98 | 316,706 | -0.05(-0.45%) |
Feb 27, 2006 | 12.11 | 12.28 | 11.93 | 12.04 | 518,453 | -0.12(-0.96%) |
Feb 24, 2006 | 12.40 | 12.42 | 12.05 | 12.15 | 550,623 | -0.13(-1.08%) |
Feb 23, 2006 | 12.68 | 12.68 | 12.19 | 12.29 | 1,035,452 | -0.36(-2.84%) |
Feb 22, 2006 | 12.37 | 12.80 | 12.00 | 12.64 | 1,303,589 | +0.20(+1.63%) |
Feb 21, 2006 | 13.07 | 13.08 | 12.39 | 12.44 | 1,627,664 | +0.35(+2.90%) |
Feb 17, 2006 | 12.27 | 12.28 | 12.02 | 12.09 | 363,513 | -0.09(-0.77%) |
Feb 16, 2006 | 12.15 | 12.25 | 12.04 | 12.18 | 243,306 | +0.15(+1.23%) |
Feb 15, 2006 | 12.10 | 12.29 | 11.90 | 12.04 | 385,949 | -0.14(-1.15%) |
Feb 14, 2006 | 12.25 | 12.54 | 11.88 | 12.18 | 772,816 | -0.10(-0.83%) |
Feb 13, 2006 | 12.43 | 12.48 | 12.17 | 12.28 | 350,684 | -0.09(-0.69%) |
Feb 10, 2006 | 12.56 | 12.64 | 12.28 | 12.36 | 408,536 | -0.20(-1.55%) |
Feb 09, 2006 | 12.60 | 12.78 | 12.50 | 12.56 | 658,049 | +0.03(+0.25%) |
Feb 08, 2006 | 12.68 | 12.72 | 12.49 | 12.53 | 645,378 | -0.14(-1.11%) |
Feb 07, 2006 | 12.92 | 12.99 | 12.50 | 12.67 | 4,220,228 | +0.56(+4.64%) |
Feb 06, 2006 | 11.64 | 12.17 | 11.28 | 12.11 | 1,057,240 | +0.55(+4.73%) |
Feb 03, 2006 | 11.20 | 11.57 | 11.18 | 11.56 | 401,702 | +0.24(+2.14%) |
Feb 02, 2006 | 11.66 | 11.75 | 11.11 | 11.32 | 459,375 | -0.39(-3.33%) |