Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.25 | 12.25 | 11.98 | 12.05 | 2,632,789 | -0.17(-1.38%) |
Apr 27, 2006 | 12.34 | 12.34 | 12.01 | 12.22 | 3,332,889 | -0.12(-0.97%) |
Apr 26, 2006 | 12.13 | 12.52 | 12.13 | 12.34 | 2,796,757 | +0.15(+1.22%) |
Apr 25, 2006 | 12.33 | 12.34 | 12.04 | 12.19 | 3,136,387 | -0.14(-1.14%) |
Apr 24, 2006 | 12.27 | 12.38 | 12.18 | 12.33 | 2,524,314 | +0.09(+0.73%) |
Apr 21, 2006 | 12.70 | 12.75 | 12.16 | 12.24 | 5,184,250 | -0.41(-3.22%) |
Apr 20, 2006 | 12.60 | 12.89 | 12.54 | 12.65 | 7,765,359 | +0.41(+3.38%) |
Apr 19, 2006 | 12.12 | 12.23 | 12.06 | 12.23 | 1,877,915 | +0.11(+0.88%) |
Apr 18, 2006 | 11.84 | 12.17 | 11.77 | 12.13 | 2,494,304 | +0.32(+2.69%) |
Apr 17, 2006 | 11.95 | 11.99 | 11.75 | 11.81 | 1,501,829 | -0.18(-1.54%) |
Apr 13, 2006 | 11.94 | 12.06 | 11.89 | 11.99 | 1,228,692 | +0.00(+0.04%) |
Apr 12, 2006 | 11.94 | 12.05 | 11.89 | 11.99 | 1,400,367 | +0.05(+0.39%) |
Apr 11, 2006 | 12.01 | 12.06 | 11.88 | 11.94 | 1,484,917 | -0.03(-0.24%) |
Apr 10, 2006 | 12.02 | 12.12 | 11.92 | 11.97 | 1,230,288 | -0.01(-0.11%) |
Apr 07, 2006 | 12.08 | 12.21 | 11.96 | 11.98 | 2,274,511 | -0.09(-0.77%) |
Apr 06, 2006 | 12.00 | 12.15 | 11.95 | 12.08 | 2,377,995 | +0.02(+0.20%) |
Apr 05, 2006 | 11.94 | 12.13 | 11.85 | 12.05 | 2,488,346 | +0.10(+0.84%) |
Apr 04, 2006 | 12.04 | 12.05 | 11.90 | 11.95 | 2,619,577 | +0.05(+0.43%) |
Apr 03, 2006 | 11.85 | 11.93 | 11.78 | 11.90 | 2,671,882 | +0.07(+0.60%) |
Mar 31, 2006 | 11.75 | 11.88 | 11.72 | 11.83 | 2,887,619 | +0.08(+0.70%) |
Mar 30, 2006 | 11.72 | 11.85 | 11.63 | 11.75 | 2,320,213 | -0.05(-0.42%) |
Mar 29, 2006 | 11.45 | 11.88 | 11.42 | 11.80 | 3,960,469 | +0.34(+2.99%) |
Mar 28, 2006 | 11.54 | 11.62 | 11.40 | 11.45 | 4,013,217 | -0.08(-0.71%) |
Mar 27, 2006 | 11.60 | 11.61 | 11.48 | 11.54 | 4,164,398 | -0.11(-0.92%) |
Mar 24, 2006 | 11.78 | 11.79 | 11.56 | 11.64 | 3,495,407 | -0.09(-0.80%) |
Mar 23, 2006 | 11.86 | 11.89 | 11.69 | 11.74 | 3,552,950 | -0.19(-1.62%) |
Mar 22, 2006 | 11.82 | 12.01 | 11.74 | 11.93 | 3,437,396 | -0.02(-0.20%) |
Mar 21, 2006 | 11.87 | 12.06 | 11.78 | 11.95 | 5,468,171 | +0.21(+1.78%) |
Mar 20, 2006 | 11.77 | 11.90 | 11.70 | 11.75 | 3,323,778 | -0.07(-0.58%) |
Mar 17, 2006 | 11.91 | 11.92 | 11.81 | 11.81 | 3,860,239 | -0.04(-0.34%) |
Mar 16, 2006 | 11.84 | 11.98 | 11.72 | 11.85 | 4,058,618 | +0.09(+0.76%) |
Mar 15, 2006 | 11.68 | 11.79 | 11.63 | 11.77 | 4,019,939 | +0.11(+0.94%) |
Mar 14, 2006 | 11.73 | 11.76 | 11.47 | 11.66 | 5,498,380 | -0.06(-0.51%) |
Mar 13, 2006 | 11.68 | 11.79 | 11.67 | 11.72 | 4,301,630 | -0.02(-0.15%) |
Mar 10, 2006 | 11.55 | 11.77 | 11.48 | 11.73 | 5,676,807 | +0.23(+1.99%) |
Mar 09, 2006 | 11.24 | 11.73 | 11.19 | 11.51 | 8,653,082 | +0.72(+6.64%) |
Mar 08, 2006 | 10.89 | 11.00 | 10.78 | 10.79 | 3,688,535 | -0.08(-0.76%) |
Mar 07, 2006 | 10.79 | 10.91 | 10.76 | 10.87 | 4,093,237 | +0.06(+0.60%) |
Mar 06, 2006 | 10.81 | 10.86 | 10.74 | 10.81 | 4,442,348 | +0.00(+0.00%) |
Mar 03, 2006 | 10.72 | 11.00 | 10.67 | 10.81 | 3,465,491 | +0.04(+0.35%) |
Mar 02, 2006 | 10.87 | 10.91 | 10.71 | 10.77 | 3,464,054 | -0.12(-1.08%) |
Mar 01, 2006 | 10.81 | 10.98 | 10.76 | 10.89 | 3,349,791 | +0.08(+0.70%) |
Feb 28, 2006 | 11.00 | 11.00 | 10.72 | 10.81 | 3,297,209 | -0.19(-1.72%) |
Feb 27, 2006 | 10.78 | 11.35 | 10.74 | 11.00 | 5,593,820 | +0.19(+1.79%) |
Feb 24, 2006 | 10.82 | 10.87 | 10.73 | 10.81 | 2,525,418 | +0.00(+0.04%) |
Feb 23, 2006 | 10.90 | 10.94 | 10.79 | 10.80 | 3,031,172 | -0.11(-1.04%) |
Feb 22, 2006 | 10.84 | 10.99 | 10.74 | 10.92 | 3,602,378 | +0.10(+0.97%) |
Feb 21, 2006 | 11.01 | 11.12 | 10.79 | 10.81 | 3,772,883 | -0.14(-1.30%) |
Feb 17, 2006 | 11.57 | 11.59 | 10.88 | 10.95 | 15,393,617 | -1.23(-10.13%) |
Feb 16, 2006 | 12.03 | 12.21 | 11.91 | 12.19 | 4,386,783 | +0.19(+1.59%) |
Feb 15, 2006 | 11.83 | 12.03 | 11.83 | 12.00 | 3,675,979 | +0.10(+0.82%) |
Feb 14, 2006 | 11.88 | 12.28 | 11.85 | 11.90 | 6,454,915 | +0.09(+0.79%) |
Feb 13, 2006 | 11.67 | 11.81 | 11.63 | 11.81 | 3,536,728 | +0.14(+1.18%) |
Feb 10, 2006 | 11.47 | 11.73 | 11.38 | 11.67 | 4,243,280 | +0.20(+1.71%) |
Feb 09, 2006 | 11.43 | 11.68 | 11.43 | 11.47 | 4,172,284 | +0.11(+1.00%) |
Feb 08, 2006 | 11.42 | 11.44 | 11.24 | 11.36 | 3,423,300 | +0.02(+0.16%) |
Feb 07, 2006 | 11.45 | 11.53 | 11.29 | 11.34 | 3,854,996 | -0.12(-1.05%) |
Feb 06, 2006 | 11.34 | 11.55 | 11.33 | 11.46 | 2,192,407 | +0.10(+0.84%) |
Feb 03, 2006 | 11.61 | 11.61 | 11.35 | 11.37 | 2,885,906 | -0.25(-2.16%) |
Feb 02, 2006 | 11.69 | 11.74 | 11.43 | 11.62 | 2,631,281 | -0.12(-0.99%) |