Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.80 | 12.93 | 12.76 | 12.88 | 351,408 | -0.12(-0.90%) |
Apr 27, 2006 | 13.30 | 13.30 | 12.99 | 13.00 | 253,934 | -0.27(-2.04%) |
Apr 26, 2006 | 13.30 | 13.51 | 13.26 | 13.27 | 225,905 | -0.08(-0.59%) |
Apr 25, 2006 | 13.23 | 13.36 | 13.21 | 13.35 | 141,400 | +0.16(+1.18%) |
Apr 24, 2006 | 13.30 | 13.30 | 13.15 | 13.19 | 125,502 | -0.11(-0.81%) |
Apr 21, 2006 | 13.34 | 13.41 | 13.28 | 13.30 | 139,726 | -0.03(-0.25%) |
Apr 20, 2006 | 13.65 | 13.66 | 13.30 | 13.34 | 143,491 | -0.26(-1.92%) |
Apr 19, 2006 | 13.45 | 13.88 | 13.39 | 13.60 | 146,420 | +0.13(+0.94%) |
Apr 18, 2006 | 13.33 | 13.47 | 13.27 | 13.47 | 112,534 | +0.20(+1.53%) |
Apr 17, 2006 | 13.40 | 13.53 | 13.27 | 13.27 | 256,862 | -0.12(-0.87%) |
Apr 13, 2006 | 12.74 | 13.60 | 12.84 | 13.38 | 1,374,676 | +0.64(+5.05%) |
Apr 12, 2006 | 12.47 | 12.82 | 12.43 | 12.74 | 268,994 | +0.27(+2.17%) |
Apr 11, 2006 | 12.33 | 12.49 | 12.33 | 12.47 | 586,935 | -0.03(-0.25%) |
Apr 10, 2006 | 12.43 | 12.60 | 12.43 | 12.50 | 393,661 | +0.07(+0.60%) |
Apr 07, 2006 | 12.25 | 12.44 | 12.25 | 12.43 | 209,171 | +0.16(+1.34%) |
Apr 06, 2006 | 12.20 | 12.26 | 12.16 | 12.26 | 178,214 | +0.08(+0.63%) |
Apr 05, 2006 | 12.32 | 12.32 | 12.16 | 12.19 | 146,001 | -0.12(-0.99%) |
Apr 04, 2006 | 12.10 | 12.38 | 12.09 | 12.31 | 248,077 | +0.27(+2.26%) |
Apr 03, 2006 | 11.78 | 12.14 | 11.77 | 12.04 | 235,108 | +0.20(+1.72%) |
Mar 31, 2006 | 11.80 | 11.84 | 11.77 | 11.83 | 243,057 | -0.00(-0.02%) |
Mar 30, 2006 | 11.69 | 11.84 | 11.69 | 11.83 | 201,223 | +0.15(+1.25%) |
Mar 29, 2006 | 11.60 | 11.69 | 11.56 | 11.69 | 213,773 | +0.11(+0.97%) |
Mar 28, 2006 | 11.69 | 11.72 | 11.54 | 11.58 | 187,836 | -0.08(-0.68%) |
Mar 27, 2006 | 11.59 | 11.78 | 11.59 | 11.66 | 327,981 | +0.04(+0.33%) |
Mar 24, 2006 | 11.75 | 11.77 | 11.54 | 11.62 | 376,508 | -0.19(-1.62%) |
Mar 23, 2006 | 11.89 | 11.93 | 11.75 | 11.81 | 334,674 | -0.08(-0.68%) |
Mar 22, 2006 | 11.94 | 11.96 | 11.87 | 11.89 | 165,663 | -0.05(-0.42%) |
Mar 21, 2006 | 12.22 | 12.22 | 11.93 | 11.94 | 186,162 | -0.27(-2.23%) |
Mar 20, 2006 | 12.18 | 12.34 | 12.09 | 12.21 | 109,187 | +0.05(+0.37%) |
Mar 17, 2006 | 12.26 | 12.33 | 12.16 | 12.17 | 370,652 | -0.06(-0.51%) |
Mar 16, 2006 | 12.03 | 12.49 | 12.03 | 12.23 | 423,781 | +0.22(+1.83%) |
Mar 15, 2006 | 11.71 | 12.01 | 11.71 | 12.01 | 109,605 | +0.30(+2.57%) |
Mar 14, 2006 | 11.77 | 11.86 | 11.69 | 11.71 | 285,728 | -0.12(-1.05%) |
Mar 13, 2006 | 11.78 | 11.89 | 11.69 | 11.83 | 299,533 | +0.07(+0.59%) |
Mar 10, 2006 | 11.62 | 11.83 | 11.62 | 11.76 | 159,807 | +0.10(+0.82%) |
Mar 09, 2006 | 11.74 | 11.74 | 11.67 | 11.67 | 212,936 | -0.10(-0.81%) |
Mar 08, 2006 | 11.87 | 11.87 | 11.75 | 11.76 | 101,239 | -0.11(-0.97%) |
Mar 07, 2006 | 11.88 | 11.89 | 11.81 | 11.88 | 160,643 | -0.02(-0.14%) |
Mar 06, 2006 | 12.01 | 12.02 | 11.88 | 11.89 | 317,522 | -0.12(-0.98%) |
Mar 03, 2006 | 11.81 | 12.14 | 11.77 | 12.01 | 254,771 | +0.21(+1.80%) |
Mar 02, 2006 | 11.63 | 11.84 | 11.62 | 11.80 | 133,033 | +0.17(+1.50%) |
Mar 01, 2006 | 11.40 | 11.83 | 11.35 | 11.62 | 294,513 | +0.22(+1.89%) |
Feb 28, 2006 | 11.64 | 11.82 | 11.33 | 11.41 | 316,685 | -0.23(-1.99%) |
Feb 27, 2006 | 11.40 | 11.68 | 11.39 | 11.64 | 207,498 | +0.22(+1.95%) |
Feb 24, 2006 | 11.18 | 11.44 | 11.11 | 11.42 | 215,028 | +0.22(+1.92%) |
Feb 23, 2006 | 11.60 | 11.74 | 11.14 | 11.20 | 280,290 | -0.49(-4.23%) |
Feb 22, 2006 | 11.71 | 11.72 | 11.57 | 11.70 | 377,764 | +0.32(+2.82%) |
Feb 21, 2006 | 11.33 | 11.45 | 11.33 | 11.38 | 386,967 | +0.06(+0.57%) |
Feb 17, 2006 | 11.10 | 11.32 | 11.10 | 11.31 | 348,061 | +0.22(+1.98%) |
Feb 16, 2006 | 10.87 | 11.12 | 10.86 | 11.09 | 479,003 | +0.25(+2.29%) |
Feb 15, 2006 | 10.63 | 10.92 | 10.63 | 10.85 | 181,561 | +0.26(+2.42%) |
Feb 14, 2006 | 10.55 | 10.62 | 10.49 | 10.59 | 186,162 | +0.06(+0.57%) |
Feb 13, 2006 | 10.54 | 10.59 | 10.51 | 10.53 | 99,565 | -0.04(-0.34%) |
Feb 10, 2006 | 10.52 | 10.57 | 10.44 | 10.57 | 83,668 | +0.05(+0.50%) |
Feb 09, 2006 | 10.33 | 10.68 | 10.33 | 10.51 | 206,243 | +0.18(+1.74%) |
Feb 08, 2006 | 10.37 | 10.41 | 10.33 | 10.33 | 147,675 | -0.07(-0.67%) |
Feb 07, 2006 | 10.48 | 10.49 | 10.39 | 10.40 | 89,107 | -0.07(-0.66%) |
Feb 06, 2006 | 10.61 | 10.61 | 10.40 | 10.47 | 174,030 | -0.14(-1.33%) |
Feb 03, 2006 | 10.53 | 10.61 | 10.51 | 10.61 | 172,775 | +0.10(+0.91%) |
Feb 02, 2006 | 10.70 | 10.75 | 10.52 | 10.52 | 399,936 | -0.19(-1.76%) |