Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.36 | 13.37 | 13.21 | 13.29 | 882,947 | -0.07(-0.51%) |
Apr 27, 2006 | 13.27 | 13.38 | 13.17 | 13.35 | 1,134,619 | +0.10(+0.75%) |
Apr 26, 2006 | 13.19 | 13.28 | 13.18 | 13.26 | 880,326 | +0.06(+0.49%) |
Apr 25, 2006 | 13.10 | 13.22 | 13.03 | 13.19 | 1,210,907 | +0.11(+0.87%) |
Apr 24, 2006 | 13.09 | 13.12 | 13.03 | 13.08 | 974,178 | -0.01(-0.09%) |
Apr 21, 2006 | 13.05 | 13.12 | 13.01 | 13.09 | 1,573,733 | +0.12(+0.94%) |
Apr 20, 2006 | 12.80 | 12.99 | 12.75 | 12.97 | 1,040,242 | +0.17(+1.31%) |
Apr 19, 2006 | 12.70 | 12.84 | 12.67 | 12.80 | 1,234,763 | +0.12(+0.96%) |
Apr 18, 2006 | 12.74 | 12.77 | 12.68 | 12.68 | 1,415,390 | -0.06(-0.51%) |
Apr 17, 2006 | 12.78 | 12.79 | 12.67 | 12.74 | 927,514 | -0.06(-0.48%) |
Apr 13, 2006 | 12.85 | 12.86 | 12.77 | 12.80 | 873,772 | -0.05(-0.42%) |
Apr 12, 2006 | 12.93 | 12.95 | 12.82 | 12.85 | 714,380 | -0.04(-0.33%) |
Apr 11, 2006 | 13.06 | 13.06 | 12.84 | 12.90 | 1,398,088 | -0.11(-0.82%) |
Apr 10, 2006 | 12.95 | 13.04 | 12.90 | 13.00 | 1,099,490 | +0.10(+0.74%) |
Apr 07, 2006 | 12.87 | 12.94 | 12.80 | 12.91 | 1,064,099 | +0.06(+0.48%) |
Apr 06, 2006 | 12.97 | 12.97 | 12.81 | 12.85 | 597,982 | -0.11(-0.88%) |
Apr 05, 2006 | 13.00 | 13.05 | 12.88 | 12.96 | 1,053,874 | -0.08(-0.64%) |
Apr 04, 2006 | 13.01 | 13.06 | 12.92 | 13.05 | 1,087,168 | +0.13(+1.00%) |
Apr 03, 2006 | 12.89 | 13.01 | 12.81 | 12.92 | 1,505,310 | +0.00(+0.00%) |
Mar 31, 2006 | 12.88 | 12.97 | 12.83 | 12.92 | 1,013,240 | +0.06(+0.48%) |
Mar 30, 2006 | 12.94 | 12.98 | 12.84 | 12.85 | 969,459 | -0.18(-1.38%) |
Mar 29, 2006 | 12.88 | 13.07 | 12.84 | 13.03 | 1,011,667 | +0.10(+0.80%) |
Mar 28, 2006 | 13.02 | 13.04 | 12.92 | 12.93 | 1,283,787 | -0.13(-0.99%) |
Mar 27, 2006 | 13.31 | 13.32 | 12.97 | 13.06 | 1,612,533 | -0.31(-2.28%) |
Mar 24, 2006 | 13.35 | 13.37 | 13.28 | 13.37 | 1,222,966 | +0.02(+0.11%) |
Mar 23, 2006 | 13.21 | 13.36 | 13.21 | 13.35 | 1,618,562 | +0.07(+0.52%) |
Mar 22, 2006 | 13.29 | 13.33 | 13.16 | 13.28 | 2,325,602 | -0.03(-0.26%) |
Mar 21, 2006 | 12.59 | 13.36 | 12.59 | 13.32 | 3,194,132 | +0.32(+2.50%) |
Mar 20, 2006 | 13.05 | 13.06 | 12.92 | 12.99 | 1,578,714 | -0.12(-0.90%) |
Mar 17, 2006 | 13.13 | 13.13 | 12.96 | 13.11 | 1,406,215 | +0.04(+0.29%) |
Mar 16, 2006 | 12.94 | 13.08 | 12.91 | 13.07 | 1,605,717 | +0.12(+0.94%) |
Mar 15, 2006 | 12.98 | 12.98 | 12.93 | 12.95 | 1,016,910 | -0.04(-0.29%) |
Mar 14, 2006 | 12.89 | 12.99 | 12.87 | 12.99 | 877,704 | +0.06(+0.47%) |
Mar 13, 2006 | 12.86 | 12.99 | 12.84 | 12.93 | 1,362,434 | +0.05(+0.41%) |
Mar 10, 2006 | 12.77 | 12.89 | 12.71 | 12.87 | 1,337,005 | +0.13(+0.99%) |
Mar 09, 2006 | 12.64 | 12.78 | 12.64 | 12.75 | 979,684 | +0.09(+0.72%) |
Mar 08, 2006 | 12.51 | 12.71 | 12.48 | 12.66 | 1,009,570 | +0.15(+1.19%) |
Mar 07, 2006 | 12.46 | 12.56 | 12.16 | 12.51 | 1,014,813 | +0.03(+0.21%) |
Mar 06, 2006 | 12.53 | 12.56 | 12.43 | 12.48 | 644,646 | -0.05(-0.40%) |
Mar 03, 2006 | 12.47 | 12.61 | 12.42 | 12.53 | 853,586 | +0.03(+0.24%) |
Mar 02, 2006 | 12.47 | 12.56 | 12.42 | 12.50 | 1,101,849 | -0.01(-0.09%) |
Mar 01, 2006 | 12.53 | 12.59 | 12.44 | 12.51 | 877,966 | -0.01(-0.09%) |
Feb 28, 2006 | 12.68 | 12.66 | 12.49 | 12.52 | 2,047,453 | -0.16(-1.26%) |
Feb 27, 2006 | 12.71 | 12.75 | 12.63 | 12.68 | 945,603 | -0.05(-0.36%) |
Feb 24, 2006 | 12.66 | 12.76 | 12.66 | 12.73 | 1,239,482 | +0.03(+0.21%) |
Feb 23, 2006 | 12.53 | 12.81 | 12.53 | 12.70 | 2,426,271 | +0.17(+1.37%) |
Feb 22, 2006 | 12.54 | 12.72 | 12.51 | 12.53 | 2,026,218 | -0.02(-0.15%) |
Feb 21, 2006 | 12.53 | 12.68 | 12.51 | 12.55 | 2,545,291 | +0.00(+0.00%) |
Feb 17, 2006 | 12.45 | 12.63 | 12.34 | 12.55 | 1,712,939 | +0.13(+1.08%) |
Feb 16, 2006 | 12.25 | 12.42 | 12.21 | 12.42 | 761,044 | +0.16(+1.31%) |
Feb 15, 2006 | 12.09 | 12.28 | 12.06 | 12.26 | 867,480 | +0.12(+0.97%) |
Feb 14, 2006 | 12.07 | 12.20 | 12.02 | 12.14 | 1,853,194 | +0.05(+0.44%) |
Feb 13, 2006 | 12.13 | 12.17 | 12.03 | 12.08 | 1,124,657 | -0.09(-0.72%) |
Feb 10, 2006 | 12.03 | 12.17 | 12.00 | 12.17 | 1,367,153 | +0.12(+0.98%) |
Feb 09, 2006 | 11.95 | 12.14 | 11.92 | 12.05 | 2,089,136 | +0.10(+0.86%) |
Feb 08, 2006 | 11.73 | 11.95 | 11.69 | 11.95 | 1,686,724 | +0.22(+1.85%) |
Feb 07, 2006 | 11.63 | 11.75 | 11.62 | 11.73 | 1,702,453 | +0.01(+0.10%) |
Feb 06, 2006 | 11.64 | 11.80 | 11.64 | 11.72 | 1,303,187 | +0.05(+0.39%) |
Feb 03, 2006 | 11.55 | 11.72 | 11.55 | 11.68 | 1,087,168 | +0.05(+0.43%) |
Feb 02, 2006 | 11.57 | 11.67 | 11.56 | 11.63 | 746,101 | +0.02(+0.20%) |