Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.94 | 12.24 | 11.87 | 12.20 | 253,370 | +0.22(+1.87%) |
Apr 27, 2006 | 12.33 | 12.34 | 11.97 | 11.97 | 392,091 | -0.38(-3.12%) |
Apr 26, 2006 | 12.33 | 12.44 | 12.14 | 12.36 | 108,323 | +0.10(+0.80%) |
Apr 25, 2006 | 12.35 | 12.35 | 12.04 | 12.26 | 407,449 | -0.01(-0.07%) |
Apr 24, 2006 | 12.60 | 12.60 | 12.25 | 12.27 | 394,163 | -0.38(-2.97%) |
Apr 21, 2006 | 12.72 | 12.81 | 12.59 | 12.64 | 193,244 | -0.11(-0.84%) |
Apr 20, 2006 | 12.72 | 12.83 | 12.68 | 12.75 | 182,199 | -0.03(-0.21%) |
Apr 19, 2006 | 12.36 | 12.83 | 12.36 | 12.78 | 294,125 | +0.38(+3.03%) |
Apr 18, 2006 | 12.42 | 12.47 | 12.20 | 12.40 | 144,912 | +0.04(+0.36%) |
Apr 17, 2006 | 12.45 | 12.50 | 12.12 | 12.36 | 230,062 | -0.11(-0.86%) |
Apr 13, 2006 | 12.32 | 12.63 | 12.18 | 12.47 | 126,674 | +0.15(+1.24%) |
Apr 12, 2006 | 12.31 | 12.35 | 12.16 | 12.31 | 57,177 | +0.00(+0.00%) |
Apr 11, 2006 | 12.23 | 12.32 | 12.22 | 12.31 | 180,811 | +0.02(+0.15%) |
Apr 10, 2006 | 12.31 | 12.35 | 12.25 | 12.30 | 232,815 | -0.04(-0.29%) |
Apr 07, 2006 | 12.27 | 12.51 | 12.13 | 12.33 | 124,005 | +0.10(+0.81%) |
Apr 06, 2006 | 12.47 | 12.54 | 12.18 | 12.23 | 156,316 | -0.29(-2.29%) |
Apr 05, 2006 | 12.45 | 12.63 | 12.42 | 12.52 | 197,405 | +0.07(+0.58%) |
Apr 04, 2006 | 12.36 | 12.63 | 12.26 | 12.45 | 275,279 | +0.19(+1.53%) |
Apr 03, 2006 | 12.27 | 12.41 | 12.21 | 12.26 | 345,133 | -0.12(-0.94%) |
Mar 31, 2006 | 12.37 | 12.41 | 12.23 | 12.38 | 263,377 | +0.06(+0.51%) |
Mar 30, 2006 | 12.26 | 12.35 | 12.09 | 12.31 | 296,147 | -0.01(-0.07%) |
Mar 29, 2006 | 12.31 | 12.56 | 12.21 | 12.32 | 371,945 | -0.38(-2.96%) |
Mar 28, 2006 | 12.72 | 13.11 | 12.67 | 12.70 | 998,129 | -0.06(-0.49%) |
Mar 27, 2006 | 12.30 | 12.81 | 12.30 | 12.76 | 659,197 | +0.32(+2.59%) |
Mar 24, 2006 | 12.06 | 12.47 | 11.91 | 12.44 | 400,151 | +0.34(+2.81%) |
Mar 23, 2006 | 12.09 | 12.12 | 11.90 | 12.10 | 190,167 | +0.02(+0.15%) |
Mar 22, 2006 | 11.91 | 12.08 | 11.81 | 12.08 | 400,212 | +0.15(+1.28%) |
Mar 21, 2006 | 11.78 | 12.00 | 11.68 | 11.93 | 618,356 | +0.13(+1.06%) |
Mar 20, 2006 | 11.73 | 11.99 | 11.60 | 11.80 | 796,060 | +0.04(+0.38%) |
Mar 17, 2006 | 11.42 | 11.86 | 11.37 | 11.76 | 556,638 | +0.33(+2.90%) |
Mar 16, 2006 | 11.36 | 11.51 | 11.28 | 11.43 | 290,238 | +0.11(+0.95%) |
Mar 15, 2006 | 11.38 | 11.43 | 11.30 | 11.32 | 334,862 | -0.04(-0.32%) |
Mar 14, 2006 | 11.17 | 11.39 | 11.15 | 11.36 | 433,697 | +0.16(+1.44%) |
Mar 13, 2006 | 11.04 | 11.44 | 10.93 | 11.19 | 740,014 | +0.33(+3.05%) |
Mar 10, 2006 | 10.88 | 10.93 | 10.79 | 10.86 | 150,817 | +0.04(+0.33%) |
Mar 09, 2006 | 10.84 | 10.94 | 10.78 | 10.83 | 212,042 | -0.05(-0.49%) |
Mar 08, 2006 | 10.84 | 10.99 | 10.78 | 10.88 | 236,223 | -0.04(-0.33%) |
Mar 07, 2006 | 10.97 | 10.98 | 10.85 | 10.92 | 243,278 | -0.01(-0.08%) |
Mar 06, 2006 | 10.91 | 11.06 | 10.89 | 10.93 | 254,502 | +0.08(+0.74%) |
Mar 03, 2006 | 10.78 | 10.90 | 10.75 | 10.84 | 168,536 | +0.07(+0.66%) |
Mar 02, 2006 | 11.02 | 11.02 | 10.75 | 10.77 | 354,094 | -0.24(-2.20%) |
Mar 01, 2006 | 10.36 | 11.07 | 10.36 | 11.02 | 989,646 | +0.73(+7.14%) |
Feb 28, 2006 | 10.51 | 10.53 | 10.26 | 10.28 | 134,073 | -0.23(-2.22%) |
Feb 27, 2006 | 10.33 | 10.61 | 10.27 | 10.51 | 186,496 | +0.17(+1.65%) |
Feb 24, 2006 | 10.39 | 10.43 | 10.27 | 10.34 | 133,932 | -0.07(-0.69%) |
Feb 23, 2006 | 10.17 | 10.61 | 10.17 | 10.41 | 491,941 | +0.07(+0.69%) |
Feb 22, 2006 | 10.41 | 10.50 | 10.26 | 10.34 | 233,584 | -0.16(-1.53%) |
Feb 21, 2006 | 10.64 | 10.70 | 10.22 | 10.50 | 580,834 | -0.27(-2.49%) |
Feb 17, 2006 | 10.84 | 10.92 | 10.77 | 10.77 | 185,546 | -0.10(-0.91%) |
Feb 16, 2006 | 10.96 | 11.06 | 10.79 | 10.87 | 325,283 | -0.12(-1.06%) |
Feb 15, 2006 | 10.86 | 11.06 | 10.75 | 10.99 | 254,720 | -0.01(-0.08%) |
Feb 14, 2006 | 10.89 | 11.04 | 10.75 | 11.00 | 349,727 | +0.00(+0.00%) |
Feb 13, 2006 | 11.07 | 11.17 | 10.98 | 11.00 | 126,012 | -0.15(-1.37%) |
Feb 10, 2006 | 11.18 | 11.18 | 11.02 | 11.15 | 113,824 | -0.03(-0.24%) |
Feb 09, 2006 | 11.25 | 11.25 | 11.13 | 11.18 | 196,952 | +0.00(+0.00%) |
Feb 08, 2006 | 10.97 | 11.34 | 10.95 | 11.18 | 259,717 | +0.21(+1.88%) |
Feb 07, 2006 | 10.93 | 11.05 | 10.87 | 10.97 | 273,258 | -0.21(-1.92%) |
Feb 06, 2006 | 11.22 | 11.35 | 11.06 | 11.19 | 328,010 | -0.10(-0.87%) |
Feb 03, 2006 | 11.29 | 11.43 | 11.24 | 11.28 | 410,440 | -0.07(-0.63%) |
Feb 02, 2006 | 11.55 | 11.58 | 11.27 | 11.36 | 230,808 | -0.21(-1.86%) |