Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.32 | 12.56 | 12.32 | 12.56 | 54,557 | +0.24(+1.95%) |
Apr 27, 2006 | 12.16 | 12.37 | 12.13 | 12.32 | 113,012 | +0.10(+0.86%) |
Apr 26, 2006 | 12.11 | 12.23 | 12.11 | 12.21 | 75,504 | +0.05(+0.42%) |
Apr 25, 2006 | 12.32 | 12.32 | 12.05 | 12.16 | 1,933,391 | -0.21(-1.66%) |
Apr 24, 2006 | 11.91 | 12.74 | 11.73 | 12.37 | 416,003 | +0.29(+2.41%) |
Apr 21, 2006 | 12.10 | 12.10 | 12.00 | 12.08 | 115,935 | +0.01(+0.05%) |
Apr 20, 2006 | 12.08 | 12.08 | 12.00 | 12.07 | 86,220 | -0.00(-0.03%) |
Apr 19, 2006 | 12.01 | 12.09 | 12.00 | 12.07 | 159,776 | -0.01(-0.10%) |
Apr 18, 2006 | 11.86 | 12.11 | 11.81 | 12.09 | 189,490 | +0.23(+1.94%) |
Apr 17, 2006 | 12.10 | 12.10 | 11.82 | 11.86 | 154,417 | -0.24(-2.00%) |
Apr 13, 2006 | 12.14 | 12.11 | 12.02 | 12.10 | 59,916 | -0.04(-0.34%) |
Apr 12, 2006 | 12.20 | 12.26 | 12.11 | 12.14 | 71,607 | -0.04(-0.35%) |
Apr 11, 2006 | 12.24 | 12.32 | 12.09 | 12.18 | 77,939 | -0.06(-0.49%) |
Apr 10, 2006 | 12.32 | 12.32 | 12.21 | 12.24 | 130,061 | -0.03(-0.25%) |
Apr 07, 2006 | 12.32 | 12.34 | 12.25 | 12.27 | 116,909 | -0.04(-0.35%) |
Apr 06, 2006 | 12.51 | 12.55 | 12.29 | 12.32 | 104,731 | -0.17(-1.40%) |
Apr 05, 2006 | 12.37 | 12.51 | 12.28 | 12.49 | 99,860 | +0.12(+0.96%) |
Apr 04, 2006 | 12.44 | 12.55 | 12.37 | 12.37 | 63,325 | -0.20(-1.57%) |
Apr 03, 2006 | 12.71 | 12.81 | 12.47 | 12.57 | 86,220 | -0.18(-1.45%) |
Mar 31, 2006 | 12.72 | 12.75 | 12.63 | 12.75 | 64,787 | +0.09(+0.70%) |
Mar 30, 2006 | 12.68 | 12.83 | 12.63 | 12.67 | 48,712 | -0.06(-0.48%) |
Mar 29, 2006 | 12.67 | 12.77 | 12.58 | 12.73 | 70,632 | +0.00(+0.00%) |
Mar 28, 2006 | 12.65 | 12.73 | 12.61 | 12.73 | 50,660 | +0.05(+0.40%) |
Mar 27, 2006 | 12.84 | 12.88 | 12.63 | 12.68 | 588,931 | -0.21(-1.59%) |
Mar 24, 2006 | 12.64 | 12.97 | 12.59 | 12.88 | 302,503 | +0.28(+2.22%) |
Mar 23, 2006 | 12.56 | 12.83 | 12.53 | 12.60 | 50,660 | +0.04(+0.33%) |
Mar 22, 2006 | 12.63 | 12.63 | 12.53 | 12.56 | 45,789 | -0.03(-0.24%) |
Mar 21, 2006 | 12.68 | 12.98 | 12.55 | 12.59 | 58,941 | -0.12(-0.90%) |
Mar 20, 2006 | 12.77 | 12.86 | 12.67 | 12.71 | 44,328 | -0.02(-0.16%) |
Mar 17, 2006 | 12.91 | 12.93 | 12.63 | 12.73 | 322,475 | -0.18(-1.43%) |
Mar 16, 2006 | 12.96 | 13.06 | 12.90 | 12.91 | 70,145 | -0.02(-0.16%) |
Mar 15, 2006 | 12.91 | 13.17 | 12.91 | 12.93 | 91,091 | +0.06(+0.45%) |
Mar 14, 2006 | 12.81 | 12.91 | 12.75 | 12.88 | 61,377 | +0.01(+0.11%) |
Mar 13, 2006 | 12.98 | 12.98 | 12.82 | 12.86 | 44,815 | -0.11(-0.82%) |
Mar 10, 2006 | 12.94 | 13.09 | 12.86 | 12.97 | 214,821 | +0.02(+0.19%) |
Mar 09, 2006 | 13.24 | 13.24 | 12.91 | 12.94 | 33,611 | -0.20(-1.48%) |
Mar 08, 2006 | 13.19 | 13.21 | 12.99 | 13.14 | 39,456 | -0.00(-0.03%) |
Mar 07, 2006 | 13.42 | 13.46 | 13.14 | 13.14 | 46,276 | -0.27(-2.03%) |
Mar 06, 2006 | 13.63 | 13.68 | 13.42 | 13.42 | 47,738 | -0.22(-1.58%) |
Mar 03, 2006 | 13.61 | 13.71 | 13.50 | 13.63 | 114,473 | -0.03(-0.22%) |
Mar 02, 2006 | 13.67 | 13.73 | 13.63 | 13.66 | 78,913 | -0.06(-0.40%) |
Mar 01, 2006 | 13.34 | 13.73 | 13.31 | 13.72 | 92,553 | +0.37(+2.80%) |
Feb 28, 2006 | 13.47 | 13.51 | 13.28 | 13.34 | 40,918 | -0.13(-0.94%) |
Feb 27, 2006 | 13.22 | 13.47 | 13.18 | 13.47 | 43,841 | +0.25(+1.93%) |
Feb 24, 2006 | 13.02 | 13.31 | 13.02 | 13.22 | 79,888 | +0.15(+1.15%) |
Feb 23, 2006 | 12.94 | 13.10 | 12.87 | 13.07 | 111,551 | +0.17(+1.35%) |
Feb 22, 2006 | 12.71 | 13.16 | 12.65 | 12.89 | 110,089 | +0.23(+1.83%) |
Feb 21, 2006 | 12.65 | 12.81 | 12.61 | 12.66 | 109,602 | +0.00(+0.03%) |
Feb 17, 2006 | 12.70 | 12.75 | 12.52 | 12.66 | 36,047 | -0.02(-0.16%) |
Feb 16, 2006 | 12.78 | 12.95 | 12.63 | 12.68 | 87,195 | -0.10(-0.80%) |
Feb 15, 2006 | 12.85 | 12.91 | 12.65 | 12.78 | 63,325 | -0.09(-0.72%) |
Feb 14, 2006 | 12.73 | 13.24 | 12.68 | 12.87 | 59,429 | +0.19(+1.54%) |
Feb 13, 2006 | 12.85 | 12.85 | 12.58 | 12.68 | 37,995 | -0.14(-1.10%) |
Feb 10, 2006 | 12.96 | 12.96 | 12.63 | 12.82 | 31,175 | -0.03(-0.26%) |
Feb 09, 2006 | 12.98 | 13.24 | 12.52 | 12.85 | 76,965 | -0.08(-0.63%) |
Feb 08, 2006 | 13.30 | 13.50 | 12.72 | 12.93 | 141,265 | -0.32(-2.40%) |
Feb 07, 2006 | 14.11 | 14.11 | 13.15 | 13.25 | 76,478 | -0.91(-6.45%) |
Feb 06, 2006 | 14.16 | 14.23 | 13.96 | 14.16 | 63,813 | +0.08(+0.60%) |
Feb 03, 2006 | 14.32 | 14.37 | 14.07 | 14.08 | 57,480 | -0.29(-2.04%) |
Feb 02, 2006 | 14.58 | 14.58 | 14.27 | 14.37 | 69,171 | -0.20(-1.39%) |