Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.73 | 14.09 | 13.68 | 13.93 | 1,080,523 | +0.12(+0.90%) |
Apr 27, 2006 | 14.12 | 14.56 | 13.71 | 13.80 | 8,783,812 | +1.52(+12.37%) |
Apr 26, 2006 | 11.99 | 12.35 | 11.99 | 12.28 | 1,447,076 | +0.27(+2.27%) |
Apr 25, 2006 | 11.69 | 12.12 | 11.64 | 12.01 | 974,821 | +0.39(+3.36%) |
Apr 24, 2006 | 11.51 | 11.67 | 11.51 | 11.62 | 681,974 | +0.11(+0.97%) |
Apr 21, 2006 | 11.95 | 11.95 | 11.45 | 11.51 | 608,123 | -0.27(-2.32%) |
Apr 20, 2006 | 11.69 | 11.87 | 11.63 | 11.78 | 436,510 | +0.14(+1.23%) |
Apr 19, 2006 | 11.76 | 11.76 | 11.47 | 11.64 | 583,132 | -0.04(-0.32%) |
Apr 18, 2006 | 11.47 | 11.69 | 11.48 | 11.67 | 484,799 | +0.20(+1.78%) |
Apr 17, 2006 | 11.85 | 11.85 | 11.41 | 11.47 | 661,361 | -0.30(-2.53%) |
Apr 13, 2006 | 11.85 | 11.93 | 11.72 | 11.77 | 308,691 | -0.01(-0.11%) |
Apr 12, 2006 | 11.79 | 11.94 | 11.69 | 11.78 | 338,748 | -0.01(-0.11%) |
Apr 11, 2006 | 12.16 | 12.16 | 11.76 | 11.79 | 719,574 | -0.30(-2.51%) |
Apr 10, 2006 | 12.25 | 12.42 | 12.05 | 12.10 | 824,107 | -0.11(-0.91%) |
Apr 07, 2006 | 11.95 | 12.50 | 11.94 | 12.21 | 1,339,230 | +0.23(+1.92%) |
Apr 06, 2006 | 11.97 | 12.03 | 11.86 | 11.98 | 610,146 | +0.04(+0.31%) |
Apr 05, 2006 | 12.13 | 12.16 | 11.85 | 11.94 | 822,045 | -0.19(-1.53%) |
Apr 04, 2006 | 12.16 | 12.21 | 11.85 | 12.13 | 1,078,761 | +0.03(+0.26%) |
Apr 03, 2006 | 11.85 | 12.15 | 11.72 | 12.10 | 1,540,246 | +0.30(+2.58%) |
Mar 31, 2006 | 11.79 | 11.83 | 11.67 | 11.79 | 1,005,012 | +0.01(+0.05%) |
Mar 30, 2006 | 12.06 | 12.15 | 11.64 | 11.79 | 894,334 | -0.22(-1.81%) |
Mar 29, 2006 | 11.72 | 12.07 | 11.58 | 12.00 | 871,769 | +0.37(+3.14%) |
Mar 28, 2006 | 11.84 | 11.95 | 11.62 | 11.64 | 666,608 | -0.19(-1.57%) |
Mar 27, 2006 | 11.87 | 11.99 | 11.66 | 11.82 | 863,098 | +0.02(+0.21%) |
Mar 24, 2006 | 11.62 | 11.95 | 11.60 | 11.80 | 1,019,266 | +0.23(+1.98%) |
Mar 23, 2006 | 11.73 | 11.80 | 11.29 | 11.57 | 1,136,621 | -0.06(-0.48%) |
Mar 22, 2006 | 11.69 | 11.95 | 11.53 | 11.63 | 1,044,253 | -0.11(-0.95%) |
Mar 21, 2006 | 11.94 | 12.10 | 11.72 | 11.74 | 1,352,588 | -0.10(-0.84%) |
Mar 20, 2006 | 11.26 | 11.97 | 11.21 | 11.84 | 1,556,558 | +0.58(+5.12%) |
Mar 17, 2006 | 11.23 | 11.38 | 11.11 | 11.26 | 1,155,454 | +0.09(+0.83%) |
Mar 16, 2006 | 11.23 | 11.33 | 11.14 | 11.17 | 980,537 | -0.10(-0.88%) |
Mar 15, 2006 | 11.22 | 11.38 | 11.14 | 11.27 | 624,782 | +0.01(+0.11%) |
Mar 14, 2006 | 11.04 | 11.39 | 11.04 | 11.25 | 818,699 | +0.20(+1.80%) |
Mar 13, 2006 | 11.17 | 11.38 | 11.01 | 11.05 | 821,077 | -0.06(-0.50%) |
Mar 10, 2006 | 10.88 | 11.12 | 10.76 | 11.11 | 1,138,874 | +0.27(+2.52%) |
Mar 09, 2006 | 11.15 | 11.20 | 10.80 | 10.84 | 705,925 | -0.27(-2.46%) |
Mar 08, 2006 | 11.10 | 11.29 | 10.92 | 11.11 | 479,736 | -0.06(-0.50%) |
Mar 07, 2006 | 11.51 | 11.51 | 10.94 | 11.17 | 877,152 | -0.37(-3.23%) |
Mar 06, 2006 | 11.36 | 11.73 | 11.36 | 11.54 | 1,157,374 | +0.20(+1.81%) |
Mar 03, 2006 | 11.07 | 11.55 | 11.05 | 11.33 | 1,679,451 | +0.20(+1.78%) |
Mar 02, 2006 | 10.74 | 11.23 | 10.73 | 11.14 | 1,590,673 | +0.34(+3.16%) |
Mar 01, 2006 | 10.58 | 10.83 | 10.58 | 10.79 | 717,514 | +0.15(+1.40%) |
Feb 28, 2006 | 10.53 | 10.76 | 10.55 | 10.65 | 747,661 | +0.12(+1.12%) |
Feb 27, 2006 | 10.76 | 10.85 | 10.52 | 10.53 | 622,863 | -0.21(-1.96%) |
Feb 24, 2006 | 10.59 | 10.75 | 10.45 | 10.74 | 794,159 | +0.19(+1.76%) |
Feb 23, 2006 | 10.72 | 10.78 | 10.50 | 10.55 | 929,949 | -0.17(-1.62%) |
Feb 22, 2006 | 11.02 | 11.17 | 10.48 | 10.73 | 3,290,193 | -0.29(-2.59%) |
Feb 21, 2006 | 11.21 | 11.25 | 10.92 | 11.01 | 2,017,929 | -0.20(-1.83%) |
Feb 17, 2006 | 11.32 | 11.53 | 11.02 | 11.22 | 4,066,528 | +0.05(+0.44%) |
Feb 16, 2006 | 11.02 | 11.34 | 11.02 | 11.17 | 1,947,940 | +0.21(+1.93%) |
Feb 15, 2006 | 10.64 | 11.10 | 10.64 | 10.96 | 1,998,830 | +0.32(+3.03%) |
Feb 14, 2006 | 10.44 | 10.65 | 10.44 | 10.63 | 505,266 | +0.19(+1.84%) |
Feb 13, 2006 | 10.43 | 10.65 | 10.39 | 10.44 | 614,737 | -0.07(-0.65%) |
Feb 10, 2006 | 10.55 | 10.58 | 10.32 | 10.51 | 1,385,731 | -0.01(-0.12%) |
Feb 09, 2006 | 10.77 | 10.92 | 10.48 | 10.52 | 896,162 | -0.20(-1.91%) |
Feb 08, 2006 | 10.98 | 11.04 | 10.61 | 10.73 | 1,464,379 | -0.20(-1.87%) |
Feb 07, 2006 | 11.19 | 11.35 | 10.89 | 10.93 | 1,526,082 | -0.19(-1.73%) |
Feb 06, 2006 | 11.17 | 11.30 | 11.07 | 11.12 | 583,872 | -0.02(-0.17%) |
Feb 03, 2006 | 11.22 | 11.32 | 11.10 | 11.14 | 1,020,932 | -0.06(-0.50%) |
Feb 02, 2006 | 11.18 | 11.36 | 11.17 | 11.20 | 670,251 | -0.02(-0.17%) |