Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.83 | 11.88 | 11.70 | 11.88 | 819,985 | +0.22(+1.88%) |
Apr 27, 2006 | 11.56 | 11.79 | 11.53 | 11.66 | 700,235 | +0.11(+0.91%) |
Apr 26, 2006 | 11.56 | 11.65 | 11.47 | 11.55 | 587,677 | +0.00(+0.00%) |
Apr 25, 2006 | 11.46 | 11.57 | 11.41 | 11.55 | 513,932 | +0.16(+1.38%) |
Apr 24, 2006 | 11.46 | 11.53 | 11.39 | 11.40 | 356,967 | -0.04(-0.31%) |
Apr 21, 2006 | 11.43 | 11.48 | 11.27 | 11.43 | 741,446 | +0.11(+0.93%) |
Apr 20, 2006 | 11.34 | 11.37 | 11.17 | 11.33 | 367,127 | +0.03(+0.23%) |
Apr 19, 2006 | 11.23 | 11.39 | 11.19 | 11.30 | 463,246 | +0.07(+0.62%) |
Apr 18, 2006 | 11.21 | 11.29 | 11.13 | 11.23 | 397,949 | +0.03(+0.23%) |
Apr 17, 2006 | 11.13 | 11.39 | 11.11 | 11.20 | 598,750 | +0.10(+0.87%) |
Apr 13, 2006 | 10.99 | 11.20 | 10.82 | 11.11 | 1,542,025 | +0.11(+1.04%) |
Apr 12, 2006 | 11.26 | 11.33 | 10.69 | 10.99 | 2,902,655 | -0.34(-3.01%) |
Apr 11, 2006 | 11.02 | 11.44 | 10.73 | 11.34 | 2,413,381 | -0.05(-0.46%) |
Apr 10, 2006 | 12.04 | 12.08 | 11.39 | 11.39 | 1,216,793 | -0.64(-5.32%) |
Apr 07, 2006 | 12.30 | 12.36 | 12.01 | 12.03 | 1,252,866 | -0.29(-2.35%) |
Apr 06, 2006 | 12.61 | 12.61 | 12.28 | 12.32 | 370,551 | -0.30(-2.36%) |
Apr 05, 2006 | 12.65 | 12.70 | 12.57 | 12.61 | 527,745 | -0.04(-0.28%) |
Apr 04, 2006 | 12.49 | 12.79 | 12.47 | 12.65 | 812,108 | +0.14(+1.12%) |
Apr 03, 2006 | 12.61 | 12.61 | 12.33 | 12.51 | 556,740 | -0.05(-0.42%) |
Mar 31, 2006 | 12.40 | 12.56 | 12.38 | 12.56 | 902,292 | +0.19(+1.56%) |
Mar 30, 2006 | 12.19 | 12.39 | 12.14 | 12.37 | 856,972 | +0.30(+2.47%) |
Mar 29, 2006 | 12.06 | 12.23 | 11.92 | 12.07 | 796,469 | +0.10(+0.81%) |
Mar 28, 2006 | 12.00 | 12.04 | 11.91 | 11.97 | 290,870 | -0.03(-0.22%) |
Mar 27, 2006 | 11.99 | 12.01 | 11.90 | 12.00 | 236,646 | +0.02(+0.15%) |
Mar 24, 2006 | 12.21 | 12.26 | 11.94 | 11.98 | 602,289 | -0.26(-2.15%) |
Mar 23, 2006 | 12.26 | 12.27 | 12.14 | 12.25 | 494,982 | -0.02(-0.14%) |
Mar 22, 2006 | 12.19 | 12.34 | 12.17 | 12.26 | 845,899 | +0.07(+0.57%) |
Mar 21, 2006 | 12.08 | 12.32 | 12.03 | 12.19 | 2,114,862 | +0.11(+0.94%) |
Mar 20, 2006 | 12.00 | 12.11 | 11.97 | 12.08 | 411,533 | +0.12(+1.03%) |
Mar 17, 2006 | 11.92 | 11.97 | 11.88 | 11.96 | 729,687 | +0.11(+0.96%) |
Mar 16, 2006 | 11.78 | 11.86 | 11.76 | 11.84 | 337,560 | +0.04(+0.30%) |
Mar 15, 2006 | 11.83 | 11.83 | 11.74 | 11.81 | 316,898 | -0.04(-0.37%) |
Mar 14, 2006 | 11.69 | 11.85 | 11.64 | 11.85 | 294,409 | +0.13(+1.12%) |
Mar 13, 2006 | 11.68 | 11.74 | 11.65 | 11.72 | 374,090 | +0.04(+0.38%) |
Mar 10, 2006 | 11.55 | 11.69 | 11.48 | 11.68 | 625,120 | +0.09(+0.76%) |
Mar 09, 2006 | 11.62 | 11.62 | 11.53 | 11.59 | 1,223,072 | -0.04(-0.30%) |
Mar 08, 2006 | 11.52 | 11.78 | 11.48 | 11.62 | 994,188 | +0.11(+0.91%) |
Mar 07, 2006 | 11.56 | 11.61 | 11.26 | 11.52 | 1,207,090 | -0.41(-3.45%) |
Mar 06, 2006 | 11.98 | 12.02 | 11.90 | 11.93 | 234,819 | -0.05(-0.44%) |
Mar 03, 2006 | 11.96 | 12.04 | 11.83 | 11.98 | 277,970 | -0.02(-0.15%) |
Mar 02, 2006 | 11.94 | 12.05 | 11.85 | 12.00 | 335,163 | +0.03(+0.22%) |
Mar 01, 2006 | 11.73 | 11.99 | 11.54 | 11.97 | 897,612 | +0.25(+2.09%) |
Feb 28, 2006 | 11.73 | 11.82 | 11.48 | 11.73 | 485,050 | +0.00(+0.00%) |
Feb 27, 2006 | 12.16 | 12.16 | 11.70 | 11.73 | 1,085,741 | -0.39(-3.25%) |
Feb 24, 2006 | 11.72 | 12.14 | 11.69 | 12.12 | 1,003,891 | +0.41(+3.52%) |
Feb 23, 2006 | 12.08 | 12.08 | 11.69 | 11.71 | 1,009,599 | -0.46(-3.74%) |
Feb 22, 2006 | 12.03 | 12.18 | 11.69 | 12.17 | 725,007 | +0.17(+1.39%) |
Feb 21, 2006 | 12.26 | 12.26 | 11.99 | 12.00 | 619,184 | -0.18(-1.51%) |
Feb 17, 2006 | 12.22 | 12.26 | 12.11 | 12.19 | 400,803 | -0.01(-0.07%) |
Feb 16, 2006 | 12.33 | 12.34 | 12.12 | 12.19 | 658,682 | -0.11(-0.93%) |
Feb 15, 2006 | 12.19 | 12.35 | 12.16 | 12.31 | 448,406 | +0.13(+1.08%) |
Feb 14, 2006 | 12.00 | 12.27 | 11.91 | 12.18 | 863,136 | +0.19(+1.61%) |
Feb 13, 2006 | 11.91 | 12.04 | 11.87 | 11.98 | 264,957 | +0.11(+0.96%) |
Feb 10, 2006 | 11.83 | 11.91 | 11.77 | 11.87 | 301,601 | +0.08(+0.67%) |
Feb 09, 2006 | 11.65 | 11.90 | 11.47 | 11.79 | 1,375,356 | +0.05(+0.45%) |
Feb 08, 2006 | 11.90 | 11.97 | 11.55 | 11.74 | 792,930 | -0.17(-1.40%) |
Feb 07, 2006 | 12.03 | 12.08 | 11.84 | 11.90 | 649,435 | -0.11(-0.95%) |
Feb 06, 2006 | 11.93 | 12.02 | 11.87 | 12.02 | 580,485 | +0.08(+0.66%) |
Feb 03, 2006 | 12.13 | 12.15 | 11.92 | 11.94 | 825,122 | -0.19(-1.59%) |
Feb 02, 2006 | 12.20 | 12.26 | 11.97 | 12.13 | 374,204 | -0.06(-0.50%) |