Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.13 | 12.63 | 12.11 | 12.30 | 650,400 | +0.20(+1.63%) |
Apr 27, 2006 | 12.06 | 12.49 | 11.60 | 12.10 | 1,148,000 | -0.39(-3.08%) |
Apr 26, 2006 | 12.79 | 12.97 | 12.44 | 12.49 | 1,034,000 | -0.30(-2.35%) |
Apr 25, 2006 | 12.94 | 13.12 | 12.66 | 12.79 | 1,045,800 | -0.08(-0.58%) |
Apr 24, 2006 | 13.05 | 13.05 | 12.70 | 12.86 | 875,800 | -0.19(-1.44%) |
Apr 21, 2006 | 12.95 | 13.06 | 12.71 | 13.05 | 1,210,000 | +0.32(+2.53%) |
Apr 20, 2006 | 13.03 | 13.09 | 12.61 | 12.73 | 1,260,000 | -0.20(-1.57%) |
Apr 19, 2006 | 12.66 | 13.03 | 12.62 | 12.93 | 1,458,800 | +0.31(+2.46%) |
Apr 18, 2006 | 11.99 | 12.68 | 12.11 | 12.62 | 1,512,600 | +0.63(+5.30%) |
Apr 17, 2006 | 11.93 | 12.07 | 11.87 | 11.98 | 624,800 | +0.13(+1.14%) |
Apr 13, 2006 | 11.76 | 11.98 | 11.66 | 11.85 | 762,800 | +0.09(+0.77%) |
Apr 12, 2006 | 11.63 | 11.87 | 11.63 | 11.76 | 1,109,800 | +0.23(+2.02%) |
Apr 11, 2006 | 11.79 | 11.88 | 11.32 | 11.53 | 1,752,000 | -0.19(-1.62%) |
Apr 10, 2006 | 11.78 | 12.01 | 11.62 | 11.72 | 1,075,400 | +0.02(+0.21%) |
Apr 07, 2006 | 12.03 | 12.09 | 11.63 | 11.69 | 918,400 | -0.31(-2.62%) |
Apr 06, 2006 | 12.05 | 12.16 | 11.82 | 12.01 | 826,600 | +0.05(+0.40%) |
Apr 05, 2006 | 12.16 | 12.16 | 11.88 | 11.96 | 1,123,000 | -0.13(-1.08%) |
Apr 04, 2006 | 12.00 | 12.13 | 11.70 | 12.09 | 762,200 | +0.24(+2.00%) |
Apr 03, 2006 | 11.76 | 12.47 | 11.76 | 11.85 | 1,513,800 | +0.09(+0.79%) |
Mar 31, 2006 | 11.77 | 11.77 | 11.60 | 11.76 | 1,068,000 | -0.01(-0.06%) |
Mar 30, 2006 | 11.60 | 11.89 | 11.55 | 11.77 | 1,872,800 | +0.17(+1.44%) |
Mar 29, 2006 | 11.50 | 11.69 | 11.40 | 11.60 | 1,776,000 | +0.38(+3.39%) |
Mar 28, 2006 | 11.05 | 11.39 | 11.05 | 11.22 | 1,351,800 | +0.20(+1.84%) |
Mar 27, 2006 | 11.02 | 11.14 | 10.94 | 11.02 | 588,000 | +0.02(+0.20%) |
Mar 24, 2006 | 10.91 | 11.04 | 10.82 | 10.99 | 638,600 | +0.06(+0.53%) |
Mar 23, 2006 | 10.83 | 11.04 | 10.79 | 10.94 | 670,400 | +0.17(+1.56%) |
Mar 22, 2006 | 10.48 | 10.85 | 10.43 | 10.77 | 827,400 | +0.32(+3.09%) |
Mar 21, 2006 | 10.43 | 10.74 | 10.21 | 10.45 | 1,035,400 | +0.02(+0.22%) |
Mar 20, 2006 | 10.57 | 10.66 | 10.38 | 10.43 | 1,055,600 | -0.15(-1.42%) |
Mar 17, 2006 | 10.63 | 10.63 | 10.53 | 10.57 | 1,094,400 | -0.07(-0.68%) |
Mar 16, 2006 | 10.60 | 10.73 | 10.53 | 10.65 | 731,200 | +0.05(+0.47%) |
Mar 15, 2006 | 10.62 | 10.79 | 10.44 | 10.60 | 830,200 | -0.03(-0.26%) |
Mar 14, 2006 | 10.36 | 10.70 | 10.32 | 10.62 | 738,800 | +0.31(+3.06%) |
Mar 13, 2006 | 10.15 | 10.60 | 10.14 | 10.31 | 1,050,600 | +0.22(+2.18%) |
Mar 10, 2006 | 9.688 | 10.13 | 9.550 | 10.09 | 744,000 | +0.58(+6.10%) |
Mar 09, 2006 | 9.617 | 9.758 | 9.475 | 9.510 | 533,000 | -0.01(-0.05%) |
Mar 08, 2006 | 9.412 | 9.607 | 9.075 | 9.515 | 1,061,400 | +0.10(+1.09%) |
Mar 07, 2006 | 9.970 | 9.970 | 9.365 | 9.412 | 1,177,000 | -0.56(-5.62%) |
Mar 06, 2006 | 10.18 | 10.24 | 9.925 | 9.973 | 596,600 | -0.34(-3.32%) |
Mar 03, 2006 | 10.01 | 10.53 | 9.965 | 10.31 | 877,800 | +0.31(+3.10%) |
Mar 02, 2006 | 9.820 | 10.01 | 9.723 | 10.01 | 813,400 | +0.24(+2.43%) |
Mar 01, 2006 | 9.463 | 9.795 | 9.463 | 9.768 | 530,400 | +0.37(+3.91%) |
Feb 28, 2006 | 9.588 | 9.588 | 9.283 | 9.400 | 780,400 | -0.19(-1.96%) |
Feb 27, 2006 | 9.537 | 9.588 | 9.387 | 9.588 | 883,600 | +0.05(+0.52%) |
Feb 24, 2006 | 9.470 | 9.750 | 9.428 | 9.537 | 902,200 | +0.07(+0.71%) |
Feb 23, 2006 | 9.438 | 9.652 | 9.300 | 9.470 | 495,800 | +0.04(+0.42%) |
Feb 22, 2006 | 9.562 | 9.562 | 9.225 | 9.430 | 617,000 | -0.12(-1.31%) |
Feb 21, 2006 | 9.410 | 9.620 | 9.408 | 9.555 | 659,800 | +0.33(+3.63%) |
Feb 17, 2006 | 9.245 | 9.312 | 9.057 | 9.220 | 493,600 | +0.23(+2.50%) |
Feb 16, 2006 | 8.950 | 9.068 | 8.810 | 8.995 | 890,200 | +0.09(+1.07%) |
Feb 15, 2006 | 9.158 | 9.238 | 8.810 | 8.900 | 720,800 | -0.20(-2.14%) |
Feb 14, 2006 | 8.902 | 9.195 | 8.852 | 9.095 | 663,600 | +0.05(+0.53%) |
Feb 13, 2006 | 9.223 | 9.312 | 9.025 | 9.047 | 662,200 | -0.17(-1.79%) |
Feb 10, 2006 | 9.450 | 9.450 | 9.190 | 9.213 | 1,303,600 | -0.15(-1.63%) |
Feb 09, 2006 | 9.357 | 9.727 | 9.340 | 9.365 | 1,533,600 | +0.07(+0.75%) |
Feb 08, 2006 | 9.425 | 9.425 | 9.090 | 9.295 | 694,400 | -0.13(-1.38%) |
Feb 07, 2006 | 9.825 | 9.825 | 9.412 | 9.425 | 1,171,800 | -0.57(-5.75%) |
Feb 06, 2006 | 9.900 | 10.11 | 9.810 | 10.00 | 553,400 | +0.19(+1.94%) |
Feb 03, 2006 | 9.600 | 9.988 | 9.473 | 9.810 | 615,600 | +0.21(+2.19%) |
Feb 02, 2006 | 9.668 | 9.900 | 9.380 | 9.600 | 871,200 | -0.09(-0.95%) |