Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.25 | 12.57 | 12.25 | 12.42 | 477,565 | +0.10(+0.81%) |
Apr 27, 2006 | 12.23 | 12.35 | 12.05 | 12.32 | 744,804 | +0.03(+0.25%) |
Apr 26, 2006 | 12.13 | 12.43 | 12.09 | 12.29 | 828,525 | +0.20(+1.65%) |
Apr 25, 2006 | 11.95 | 12.17 | 11.84 | 12.09 | 219,049 | +0.16(+1.35%) |
Apr 24, 2006 | 11.71 | 12.07 | 11.71 | 11.93 | 279,313 | +0.24(+2.03%) |
Apr 21, 2006 | 11.59 | 11.85 | 11.52 | 11.69 | 617,798 | +0.23(+2.00%) |
Apr 20, 2006 | 11.86 | 11.86 | 11.44 | 11.46 | 491,102 | -0.39(-3.29%) |
Apr 19, 2006 | 12.04 | 12.04 | 11.74 | 11.85 | 170,045 | -0.11(-0.96%) |
Apr 18, 2006 | 11.78 | 12.00 | 11.74 | 11.97 | 588,340 | +0.19(+1.62%) |
Apr 17, 2006 | 11.96 | 12.00 | 11.68 | 11.78 | 236,703 | -0.15(-1.28%) |
Apr 13, 2006 | 12.05 | 12.08 | 11.88 | 11.93 | 290,025 | -0.05(-0.45%) |
Apr 12, 2006 | 12.12 | 12.20 | 11.98 | 11.98 | 217,800 | -0.14(-1.14%) |
Apr 11, 2006 | 12.16 | 12.40 | 11.98 | 12.12 | 200,342 | -0.02(-0.19%) |
Apr 10, 2006 | 12.28 | 12.32 | 11.95 | 12.14 | 290,767 | -0.11(-0.87%) |
Apr 07, 2006 | 12.48 | 12.55 | 11.98 | 12.25 | 580,446 | -0.18(-1.48%) |
Apr 06, 2006 | 13.39 | 13.39 | 12.30 | 12.43 | 688,249 | -1.07(-7.93%) |
Apr 05, 2006 | 13.45 | 13.54 | 13.07 | 13.50 | 132,982 | +0.12(+0.91%) |
Apr 04, 2006 | 13.23 | 13.54 | 13.12 | 13.38 | 142,362 | +0.02(+0.17%) |
Apr 03, 2006 | 12.98 | 13.42 | 12.89 | 13.36 | 132,661 | +0.44(+3.44%) |
Mar 31, 2006 | 12.73 | 12.98 | 12.62 | 12.92 | 246,134 | +0.20(+1.56%) |
Mar 30, 2006 | 13.14 | 13.30 | 12.58 | 12.72 | 191,868 | -0.44(-3.32%) |
Mar 29, 2006 | 13.01 | 13.18 | 12.85 | 13.15 | 179,511 | +0.15(+1.18%) |
Mar 28, 2006 | 13.41 | 13.41 | 12.87 | 13.00 | 237,504 | -0.47(-3.47%) |
Mar 27, 2006 | 13.47 | 13.57 | 13.10 | 13.47 | 116,091 | +0.03(+0.23%) |
Mar 24, 2006 | 13.62 | 13.62 | 13.26 | 13.44 | 50,893 | -0.15(-1.07%) |
Mar 23, 2006 | 13.40 | 13.64 | 13.32 | 13.58 | 56,591 | +0.14(+1.03%) |
Mar 22, 2006 | 13.19 | 13.45 | 13.05 | 13.44 | 122,854 | +0.24(+1.85%) |
Mar 21, 2006 | 13.52 | 13.58 | 13.19 | 13.20 | 174,490 | -0.37(-2.71%) |
Mar 20, 2006 | 13.49 | 13.75 | 13.26 | 13.57 | 95,617 | +0.05(+0.34%) |
Mar 17, 2006 | 13.50 | 13.74 | 13.21 | 13.52 | 334,796 | +0.09(+0.68%) |
Mar 16, 2006 | 13.67 | 13.80 | 13.43 | 13.43 | 341,475 | -0.15(-1.13%) |
Mar 15, 2006 | 13.47 | 13.62 | 13.37 | 13.58 | 90,046 | +0.11(+0.85%) |
Mar 14, 2006 | 13.31 | 13.50 | 13.10 | 13.47 | 261,214 | +0.11(+0.86%) |
Mar 13, 2006 | 13.16 | 13.39 | 13.02 | 13.35 | 93,339 | +0.21(+1.57%) |
Mar 10, 2006 | 13.01 | 13.20 | 12.96 | 13.14 | 67,878 | +0.14(+1.06%) |
Mar 09, 2006 | 12.88 | 13.14 | 12.79 | 13.01 | 92,150 | +0.12(+0.95%) |
Mar 08, 2006 | 12.59 | 12.91 | 12.55 | 12.88 | 70,288 | +0.26(+2.06%) |
Mar 07, 2006 | 12.86 | 12.98 | 12.59 | 12.62 | 77,275 | -0.28(-2.14%) |
Mar 06, 2006 | 13.11 | 13.14 | 12.86 | 12.90 | 54,904 | -0.25(-1.92%) |
Mar 03, 2006 | 13.22 | 13.39 | 13.10 | 13.15 | 125,378 | -0.20(-1.49%) |
Mar 02, 2006 | 13.23 | 13.41 | 13.09 | 13.35 | 64,799 | +0.11(+0.81%) |
Mar 01, 2006 | 13.30 | 13.39 | 13.11 | 13.24 | 128,291 | +0.02(+0.12%) |
Feb 28, 2006 | 13.44 | 13.48 | 13.03 | 13.23 | 119,216 | -0.21(-1.54%) |
Feb 27, 2006 | 13.23 | 13.50 | 13.15 | 13.44 | 71,559 | +0.20(+1.50%) |
Feb 24, 2006 | 13.44 | 13.55 | 13.08 | 13.24 | 115,758 | -0.14(-1.03%) |
Feb 23, 2006 | 13.80 | 13.96 | 13.34 | 13.37 | 96,005 | -0.48(-3.48%) |
Feb 22, 2006 | 13.26 | 13.93 | 13.20 | 13.86 | 269,735 | +0.57(+4.26%) |
Feb 21, 2006 | 13.66 | 13.67 | 13.17 | 13.29 | 142,633 | -0.40(-2.91%) |
Feb 17, 2006 | 13.89 | 13.89 | 13.41 | 13.69 | 195,663 | -0.10(-0.72%) |
Feb 16, 2006 | 13.55 | 13.89 | 13.52 | 13.79 | 268,189 | +0.24(+1.81%) |
Feb 15, 2006 | 13.24 | 13.63 | 13.16 | 13.54 | 223,209 | +0.30(+2.25%) |
Feb 14, 2006 | 13.05 | 13.31 | 12.79 | 13.24 | 180,432 | +0.27(+2.06%) |
Feb 13, 2006 | 13.01 | 13.05 | 12.80 | 12.98 | 121,398 | -0.15(-1.11%) |
Feb 10, 2006 | 12.92 | 13.12 | 12.62 | 13.12 | 82,993 | +0.19(+1.48%) |
Feb 09, 2006 | 12.59 | 13.20 | 12.59 | 12.93 | 152,311 | +0.28(+2.24%) |
Feb 08, 2006 | 13.08 | 13.14 | 12.59 | 12.65 | 251,617 | -0.47(-3.56%) |
Feb 07, 2006 | 13.41 | 14.01 | 12.86 | 13.11 | 355,193 | -0.37(-2.78%) |
Feb 06, 2006 | 13.49 | 13.57 | 13.05 | 13.49 | 230,865 | -0.07(-0.51%) |
Feb 03, 2006 | 13.23 | 13.61 | 13.10 | 13.56 | 82,159 | +0.31(+2.37%) |
Feb 02, 2006 | 13.54 | 13.97 | 12.93 | 13.24 | 246,964 | -0.31(-2.31%) |