Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.79 | 12.90 | 12.59 | 12.81 | 555,400 | -0.08(-0.58%) |
Apr 27, 2006 | 12.85 | 13.26 | 12.79 | 12.89 | 877,126 | +0.02(+0.12%) |
Apr 26, 2006 | 12.85 | 12.94 | 12.60 | 12.88 | 454,616 | +0.03(+0.23%) |
Apr 25, 2006 | 12.80 | 12.93 | 12.68 | 12.85 | 534,982 | +0.04(+0.35%) |
Apr 24, 2006 | 12.76 | 12.88 | 12.71 | 12.80 | 348,676 | -0.04(-0.31%) |
Apr 21, 2006 | 12.81 | 12.90 | 12.75 | 12.84 | 566,354 | +0.07(+0.55%) |
Apr 20, 2006 | 12.87 | 12.91 | 12.66 | 12.77 | 406,170 | -0.12(-0.97%) |
Apr 19, 2006 | 12.75 | 12.92 | 12.74 | 12.89 | 647,956 | +0.17(+1.34%) |
Apr 18, 2006 | 12.28 | 12.73 | 12.36 | 12.72 | 672,608 | +0.45(+3.62%) |
Apr 17, 2006 | 12.30 | 12.36 | 12.12 | 12.28 | 615,408 | +0.00(+0.00%) |
Apr 13, 2006 | 12.12 | 12.38 | 12.07 | 12.28 | 411,136 | +0.19(+1.61%) |
Apr 12, 2006 | 11.62 | 12.10 | 11.61 | 12.09 | 529,912 | +0.47(+4.00%) |
Apr 11, 2006 | 12.05 | 12.20 | 11.53 | 11.62 | 1,475,470 | -0.43(-3.53%) |
Apr 10, 2006 | 12.05 | 12.27 | 11.93 | 12.04 | 908,764 | -0.13(-1.07%) |
Apr 07, 2006 | 12.47 | 12.50 | 12.12 | 12.18 | 774,796 | -0.20(-1.62%) |
Apr 06, 2006 | 12.81 | 12.94 | 12.34 | 12.38 | 680,814 | -0.46(-3.62%) |
Apr 05, 2006 | 12.84 | 12.98 | 12.84 | 12.84 | 710,856 | +0.02(+0.12%) |
Apr 04, 2006 | 12.61 | 12.90 | 12.55 | 12.82 | 650,760 | +0.06(+0.47%) |
Apr 03, 2006 | 13.11 | 13.17 | 12.75 | 12.77 | 844,050 | -0.28(-2.15%) |
Mar 31, 2006 | 13.05 | 13.07 | 12.93 | 13.04 | 596,392 | +0.02(+0.15%) |
Mar 30, 2006 | 12.97 | 13.03 | 12.86 | 13.03 | 578,836 | +0.11(+0.81%) |
Mar 29, 2006 | 12.82 | 13.09 | 12.81 | 12.92 | 662,090 | +0.17(+1.33%) |
Mar 28, 2006 | 12.90 | 12.93 | 12.74 | 12.75 | 473,828 | -0.17(-1.32%) |
Mar 27, 2006 | 12.96 | 13.03 | 12.82 | 12.92 | 596,900 | -0.04(-0.31%) |
Mar 24, 2006 | 12.85 | 13.00 | 12.74 | 12.96 | 551,594 | +0.17(+1.29%) |
Mar 23, 2006 | 12.88 | 13.08 | 12.73 | 12.79 | 1,171,200 | -0.05(-0.39%) |
Mar 22, 2006 | 12.90 | 12.99 | 11.94 | 12.85 | 5,626,600 | -0.78(-5.72%) |
Mar 21, 2006 | 14.04 | 14.04 | 13.57 | 13.62 | 773,724 | -0.38(-2.75%) |
Mar 20, 2006 | 13.96 | 14.02 | 13.84 | 14.01 | 647,436 | +0.13(+0.94%) |
Mar 17, 2006 | 13.89 | 13.96 | 13.59 | 13.88 | 1,014,666 | +0.06(+0.43%) |
Mar 16, 2006 | 13.80 | 13.86 | 13.64 | 13.82 | 489,198 | +0.08(+0.55%) |
Mar 15, 2006 | 13.80 | 13.80 | 13.59 | 13.74 | 521,530 | -0.03(-0.18%) |
Mar 14, 2006 | 13.61 | 13.78 | 13.46 | 13.77 | 638,016 | +0.19(+1.40%) |
Mar 13, 2006 | 13.70 | 13.91 | 13.44 | 13.58 | 1,817,476 | +0.38(+2.92%) |
Mar 10, 2006 | 13.10 | 13.22 | 12.85 | 13.20 | 499,536 | +0.17(+1.31%) |
Mar 09, 2006 | 13.07 | 13.12 | 12.94 | 13.03 | 546,550 | -0.00(-0.04%) |
Mar 08, 2006 | 13.01 | 13.12 | 12.71 | 13.03 | 679,598 | +0.05(+0.39%) |
Mar 07, 2006 | 12.97 | 13.12 | 12.88 | 12.98 | 566,118 | -0.03(-0.23%) |
Mar 06, 2006 | 13.15 | 13.18 | 12.82 | 13.01 | 562,434 | -0.06(-0.50%) |
Mar 03, 2006 | 13.04 | 13.23 | 12.81 | 13.07 | 593,950 | -0.04(-0.27%) |
Mar 02, 2006 | 12.85 | 13.15 | 12.79 | 13.11 | 927,570 | +0.21(+1.63%) |
Mar 01, 2006 | 12.84 | 12.95 | 12.57 | 12.90 | 652,662 | +0.06(+0.47%) |
Feb 28, 2006 | 12.86 | 12.88 | 12.54 | 12.84 | 905,456 | -0.02(-0.12%) |
Feb 27, 2006 | 12.35 | 12.96 | 12.35 | 12.86 | 1,079,098 | +0.71(+5.80%) |
Feb 24, 2006 | 11.97 | 12.18 | 11.93 | 12.15 | 484,700 | +0.14(+1.17%) |
Feb 23, 2006 | 11.96 | 12.15 | 11.88 | 12.01 | 650,698 | -0.02(-0.12%) |
Feb 22, 2006 | 12.02 | 12.13 | 11.82 | 12.03 | 497,078 | +0.08(+0.63%) |
Feb 21, 2006 | 12.11 | 12.11 | 11.73 | 11.95 | 1,181,938 | -0.09(-0.71%) |
Feb 17, 2006 | 12.27 | 12.27 | 12.00 | 12.04 | 547,640 | -0.18(-1.43%) |
Feb 16, 2006 | 12.17 | 12.34 | 12.09 | 12.21 | 371,600 | +0.01(+0.08%) |
Feb 15, 2006 | 11.97 | 12.26 | 11.90 | 12.20 | 535,642 | +0.27(+2.26%) |
Feb 14, 2006 | 11.79 | 12.10 | 11.66 | 11.93 | 581,436 | +0.14(+1.23%) |
Feb 13, 2006 | 12.18 | 12.30 | 11.62 | 11.79 | 870,986 | -0.47(-3.84%) |
Feb 10, 2006 | 12.17 | 12.55 | 12.00 | 12.26 | 1,350,488 | +0.08(+0.66%) |
Feb 09, 2006 | 11.95 | 12.47 | 11.89 | 12.18 | 2,152,636 | +0.91(+8.08%) |
Feb 08, 2006 | 11.29 | 11.47 | 11.12 | 11.27 | 736,042 | +0.02(+0.13%) |
Feb 07, 2006 | 11.20 | 11.70 | 10.97 | 11.25 | 1,989,094 | +0.71(+6.74%) |
Feb 06, 2006 | 10.66 | 10.66 | 10.44 | 10.54 | 646,846 | -0.03(-0.24%) |
Feb 03, 2006 | 10.62 | 10.76 | 10.54 | 10.56 | 346,348 | -0.05(-0.52%) |
Feb 02, 2006 | 10.73 | 10.87 | 10.55 | 10.62 | 966,736 | -0.09(-0.84%) |