Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.53 | 10.64 | 10.48 | 10.58 | 1,007,606 | +0.02(+0.16%) |
Apr 27, 2006 | 10.43 | 10.69 | 10.42 | 10.57 | 1,845,798 | +0.07(+0.64%) |
Apr 26, 2006 | 10.25 | 10.58 | 10.24 | 10.50 | 1,341,635 | +0.26(+2.52%) |
Apr 25, 2006 | 10.24 | 10.33 | 10.13 | 10.24 | 1,945,742 | -0.03(-0.33%) |
Apr 24, 2006 | 10.33 | 10.38 | 10.17 | 10.28 | 1,098,912 | -0.11(-1.04%) |
Apr 21, 2006 | 10.63 | 10.80 | 10.34 | 10.38 | 2,041,488 | +0.06(+0.56%) |
Apr 20, 2006 | 10.36 | 10.45 | 10.21 | 10.33 | 1,339,115 | -0.04(-0.40%) |
Apr 19, 2006 | 10.35 | 10.46 | 10.32 | 10.37 | 1,544,044 | +0.07(+0.65%) |
Apr 18, 2006 | 10.37 | 10.48 | 10.23 | 10.30 | 1,759,771 | -0.07(-0.64%) |
Apr 17, 2006 | 10.70 | 10.77 | 10.37 | 10.37 | 1,545,244 | -0.23(-2.20%) |
Apr 13, 2006 | 10.47 | 10.63 | 10.36 | 10.60 | 1,600,435 | +0.13(+1.27%) |
Apr 12, 2006 | 10.78 | 10.83 | 10.39 | 10.47 | 3,479,348 | -0.32(-2.94%) |
Apr 11, 2006 | 10.88 | 10.92 | 10.74 | 10.79 | 1,390,587 | -0.12(-1.07%) |
Apr 10, 2006 | 11.08 | 11.12 | 10.84 | 10.90 | 1,169,221 | -0.13(-1.21%) |
Apr 07, 2006 | 11.20 | 11.25 | 10.94 | 11.04 | 2,818,969 | -0.11(-0.97%) |
Apr 06, 2006 | 11.58 | 11.71 | 11.13 | 11.14 | 2,592,204 | -0.47(-4.09%) |
Apr 05, 2006 | 11.76 | 11.84 | 11.51 | 11.62 | 829,673 | -0.17(-1.41%) |
Apr 04, 2006 | 11.74 | 11.83 | 11.57 | 11.79 | 1,010,125 | +0.13(+1.14%) |
Apr 03, 2006 | 12.07 | 12.10 | 11.62 | 11.65 | 1,068,796 | -0.30(-2.51%) |
Mar 31, 2006 | 11.90 | 12.21 | 11.85 | 11.95 | 703,932 | +0.03(+0.28%) |
Mar 30, 2006 | 12.17 | 12.24 | 11.81 | 11.92 | 615,026 | -0.22(-1.79%) |
Mar 29, 2006 | 11.99 | 12.21 | 11.94 | 12.14 | 687,855 | +0.25(+2.10%) |
Mar 28, 2006 | 12.05 | 12.17 | 11.84 | 11.89 | 642,981 | -0.20(-1.66%) |
Mar 27, 2006 | 12.17 | 12.24 | 12.05 | 12.09 | 419,096 | -0.12(-0.96%) |
Mar 24, 2006 | 12.08 | 12.25 | 12.00 | 12.20 | 911,380 | +0.13(+1.11%) |
Mar 23, 2006 | 12.21 | 12.25 | 12.00 | 12.07 | 943,415 | -0.18(-1.50%) |
Mar 22, 2006 | 12.32 | 12.50 | 12.21 | 12.25 | 1,013,965 | -0.03(-0.20%) |
Mar 21, 2006 | 12.24 | 12.38 | 12.18 | 12.28 | 710,891 | -0.04(-0.34%) |
Mar 20, 2006 | 12.30 | 12.36 | 12.04 | 12.32 | 532,118 | +0.01(+0.07%) |
Mar 17, 2006 | 12.34 | 12.39 | 12.06 | 12.31 | 1,166,821 | +0.06(+0.48%) |
Mar 16, 2006 | 12.35 | 12.49 | 11.96 | 12.25 | 958,173 | -0.09(-0.74%) |
Mar 15, 2006 | 11.95 | 12.35 | 11.89 | 12.34 | 865,667 | +0.35(+2.92%) |
Mar 14, 2006 | 11.78 | 12.12 | 11.68 | 11.99 | 914,020 | +0.17(+1.48%) |
Mar 13, 2006 | 11.88 | 12.29 | 11.76 | 11.82 | 637,462 | -0.08(-0.70%) |
Mar 10, 2006 | 11.94 | 12.04 | 11.63 | 11.90 | 545,316 | +0.07(+0.56%) |
Mar 09, 2006 | 11.81 | 11.92 | 11.69 | 11.84 | 953,854 | +0.18(+1.50%) |
Mar 08, 2006 | 11.67 | 11.74 | 11.55 | 11.66 | 750,725 | +0.00(+0.00%) |
Mar 07, 2006 | 11.88 | 11.88 | 11.56 | 11.66 | 1,529,766 | -0.34(-2.85%) |
Mar 06, 2006 | 12.04 | 12.12 | 11.67 | 12.00 | 1,606,794 | -0.29(-2.37%) |
Mar 03, 2006 | 12.36 | 12.49 | 12.09 | 12.29 | 1,707,339 | -0.05(-0.41%) |
Mar 02, 2006 | 12.69 | 12.78 | 12.34 | 12.34 | 2,611,641 | -0.45(-3.52%) |
Mar 01, 2006 | 11.99 | 12.80 | 11.99 | 12.79 | 1,778,368 | +0.38(+3.02%) |
Feb 28, 2006 | 12.59 | 12.65 | 12.36 | 12.42 | 543,876 | -0.17(-1.32%) |
Feb 27, 2006 | 12.33 | 12.73 | 12.31 | 12.59 | 768,122 | +0.23(+1.89%) |
Feb 24, 2006 | 12.36 | 12.40 | 12.22 | 12.35 | 442,372 | -0.03(-0.27%) |
Feb 23, 2006 | 12.28 | 12.47 | 12.23 | 12.39 | 548,436 | +0.04(+0.34%) |
Feb 22, 2006 | 12.29 | 12.40 | 12.17 | 12.34 | 320,231 | +0.11(+0.89%) |
Feb 21, 2006 | 12.21 | 12.54 | 12.18 | 12.24 | 806,756 | +0.02(+0.14%) |
Feb 17, 2006 | 12.23 | 12.41 | 12.17 | 12.22 | 1,195,257 | +0.07(+0.55%) |
Feb 16, 2006 | 12.29 | 12.41 | 11.96 | 12.15 | 1,022,363 | -0.16(-1.29%) |
Feb 15, 2006 | 12.10 | 12.31 | 12.00 | 12.31 | 527,079 | +0.17(+1.37%) |
Feb 14, 2006 | 11.81 | 12.24 | 11.75 | 12.14 | 922,179 | +0.28(+2.32%) |
Feb 13, 2006 | 11.94 | 12.09 | 11.71 | 11.87 | 465,768 | -0.11(-0.90%) |
Feb 10, 2006 | 12.09 | 12.17 | 11.88 | 11.98 | 496,484 | -0.12(-0.96%) |
Feb 09, 2006 | 11.92 | 12.15 | 11.84 | 12.09 | 694,094 | +0.22(+1.82%) |
Feb 08, 2006 | 11.99 | 12.09 | 11.84 | 11.88 | 468,048 | -0.12(-1.04%) |
Feb 07, 2006 | 12.14 | 12.40 | 11.98 | 12.00 | 772,562 | -0.11(-0.90%) |
Feb 06, 2006 | 12.20 | 12.35 | 12.07 | 12.11 | 1,205,216 | -0.09(-0.75%) |
Feb 03, 2006 | 12.35 | 12.49 | 12.17 | 12.20 | 736,447 | -0.15(-1.21%) |
Feb 02, 2006 | 12.35 | 12.42 | 12.04 | 12.35 | 1,075,875 | +0.03(+0.20%) |