Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.84 | 13.06 | 12.80 | 13.04 | 1,258,500 | +0.43(+3.44%) |
Apr 27, 2006 | 12.60 | 12.82 | 12.58 | 12.60 | 701,500 | -0.16(-1.24%) |
Apr 26, 2006 | 12.66 | 12.77 | 12.63 | 12.76 | 642,500 | +0.17(+1.38%) |
Apr 25, 2006 | 12.61 | 12.65 | 12.47 | 12.59 | 788,000 | +0.25(+1.99%) |
Apr 24, 2006 | 12.50 | 12.52 | 12.34 | 12.34 | 1,146,000 | -0.32(-2.56%) |
Apr 21, 2006 | 12.51 | 12.67 | 12.39 | 12.66 | 925,500 | +0.45(+3.72%) |
Apr 20, 2006 | 12.70 | 12.70 | 12.12 | 12.21 | 2,142,000 | -0.54(-4.25%) |
Apr 19, 2006 | 12.43 | 12.80 | 12.41 | 12.75 | 1,488,000 | +0.35(+2.84%) |
Apr 18, 2006 | 12.30 | 12.40 | 12.23 | 12.40 | 991,500 | +0.15(+1.26%) |
Apr 17, 2006 | 12.10 | 12.28 | 12.06 | 12.25 | 626,500 | +0.31(+2.60%) |
Apr 13, 2006 | 11.90 | 11.94 | 11.80 | 11.94 | 535,000 | +0.03(+0.27%) |
Apr 12, 2006 | 11.91 | 11.96 | 11.86 | 11.90 | 440,500 | +0.07(+0.59%) |
Apr 11, 2006 | 11.92 | 11.99 | 11.82 | 11.83 | 915,000 | -0.10(-0.87%) |
Apr 10, 2006 | 11.91 | 11.96 | 11.81 | 11.94 | 420,000 | +0.19(+1.65%) |
Apr 07, 2006 | 11.73 | 11.78 | 11.66 | 11.74 | 586,000 | -0.13(-1.09%) |
Apr 06, 2006 | 11.81 | 11.88 | 11.79 | 11.87 | 752,000 | +0.12(+1.02%) |
Apr 05, 2006 | 11.74 | 11.76 | 11.63 | 11.75 | 574,500 | +0.05(+0.46%) |
Apr 04, 2006 | 11.76 | 11.76 | 11.66 | 11.70 | 515,500 | -0.01(-0.10%) |
Apr 03, 2006 | 11.74 | 11.80 | 11.70 | 11.71 | 863,500 | +0.07(+0.57%) |
Mar 31, 2006 | 11.64 | 11.67 | 11.54 | 11.65 | 598,000 | -0.08(-0.68%) |
Mar 30, 2006 | 11.63 | 11.75 | 11.58 | 11.73 | 1,220,500 | +0.29(+2.55%) |
Mar 29, 2006 | 11.29 | 11.44 | 11.28 | 11.43 | 667,500 | +0.21(+1.83%) |
Mar 28, 2006 | 11.33 | 11.33 | 11.20 | 11.23 | 1,634,500 | -0.06(-0.53%) |
Mar 27, 2006 | 11.26 | 11.32 | 11.25 | 11.29 | 814,000 | +0.13(+1.20%) |
Mar 24, 2006 | 11.07 | 11.18 | 11.04 | 11.15 | 545,000 | +0.19(+1.77%) |
Mar 23, 2006 | 10.89 | 10.98 | 10.87 | 10.96 | 338,000 | -0.01(-0.05%) |
Mar 22, 2006 | 10.96 | 11.00 | 10.94 | 10.97 | 350,500 | -0.02(-0.16%) |
Mar 21, 2006 | 10.97 | 11.06 | 10.90 | 10.98 | 408,500 | -0.06(-0.56%) |
Mar 20, 2006 | 11.01 | 11.09 | 11.01 | 11.05 | 424,500 | +0.01(+0.05%) |
Mar 17, 2006 | 11.07 | 11.07 | 10.99 | 11.04 | 231,000 | -0.03(-0.25%) |
Mar 16, 2006 | 11.04 | 11.08 | 10.91 | 11.07 | 281,000 | +0.03(+0.24%) |
Mar 15, 2006 | 11.10 | 11.10 | 11.02 | 11.04 | 251,000 | +0.05(+0.42%) |
Mar 14, 2006 | 10.86 | 11.01 | 10.85 | 11.00 | 321,000 | +0.12(+1.12%) |
Mar 13, 2006 | 10.83 | 10.90 | 10.80 | 10.87 | 330,000 | +0.09(+0.87%) |
Mar 10, 2006 | 10.65 | 10.80 | 10.65 | 10.78 | 2,013,000 | -0.09(-0.83%) |
Mar 09, 2006 | 10.93 | 10.96 | 10.85 | 10.87 | 575,500 | +0.07(+0.67%) |
Mar 08, 2006 | 10.86 | 10.87 | 10.72 | 10.80 | 749,500 | -0.21(-1.94%) |
Mar 07, 2006 | 11.07 | 11.07 | 10.94 | 11.01 | 906,000 | -0.07(-0.61%) |
Mar 06, 2006 | 11.28 | 11.30 | 11.00 | 11.08 | 432,000 | -0.20(-1.77%) |
Mar 03, 2006 | 11.33 | 11.33 | 11.25 | 11.28 | 506,500 | -0.08(-0.70%) |
Mar 02, 2006 | 11.28 | 11.37 | 11.21 | 11.36 | 591,000 | +0.13(+1.14%) |
Mar 01, 2006 | 11.23 | 11.29 | 11.19 | 11.23 | 898,000 | +0.02(+0.20%) |
Feb 28, 2006 | 11.05 | 11.22 | 11.08 | 11.21 | 502,500 | +0.16(+1.45%) |
Feb 27, 2006 | 11.07 | 11.08 | 11.01 | 11.05 | 580,000 | -0.10(-0.90%) |
Feb 24, 2006 | 11.05 | 11.15 | 11.03 | 11.15 | 419,000 | +0.20(+1.86%) |
Feb 23, 2006 | 11.03 | 11.04 | 10.92 | 10.95 | 811,500 | -0.12(-1.10%) |
Feb 22, 2006 | 11.02 | 11.08 | 11.00 | 11.07 | 670,500 | +0.04(+0.34%) |
Feb 21, 2006 | 11.06 | 11.08 | 11.02 | 11.03 | 916,500 | +0.02(+0.20%) |
Feb 17, 2006 | 10.95 | 11.05 | 10.95 | 11.01 | 612,000 | +0.09(+0.79%) |
Feb 16, 2006 | 10.72 | 10.92 | 10.70 | 10.92 | 1,556,500 | +0.16(+1.47%) |
Feb 15, 2006 | 10.83 | 10.87 | 10.69 | 10.76 | 995,000 | -0.15(-1.37%) |
Feb 14, 2006 | 10.79 | 10.92 | 10.75 | 10.91 | 1,008,500 | +0.17(+1.60%) |
Feb 13, 2006 | 10.94 | 10.99 | 10.72 | 10.74 | 1,007,000 | -0.23(-2.13%) |
Feb 10, 2006 | 11.17 | 11.17 | 10.91 | 10.98 | 618,000 | -0.27(-2.44%) |
Feb 09, 2006 | 11.15 | 11.29 | 11.13 | 11.25 | 797,000 | +0.27(+2.44%) |
Feb 08, 2006 | 10.98 | 11.02 | 10.90 | 10.98 | 1,224,000 | +0.07(+0.60%) |
Feb 07, 2006 | 11.21 | 11.21 | 10.88 | 10.92 | 1,875,500 | -0.45(-3.99%) |
Feb 06, 2006 | 11.37 | 11.44 | 11.35 | 11.37 | 1,125,000 | +0.05(+0.48%) |
Feb 03, 2006 | 11.44 | 11.45 | 11.27 | 11.32 | 1,006,500 | -0.10(-0.88%) |
Feb 02, 2006 | 11.41 | 11.47 | 11.35 | 11.42 | 927,000 | +0.05(+0.44%) |