Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.67 | 11.91 | 11.62 | 11.79 | 1,627,542 | +0.10(+0.82%) |
Apr 27, 2006 | 11.61 | 11.89 | 11.59 | 11.70 | 981,086 | +0.01(+0.11%) |
Apr 26, 2006 | 11.85 | 11.89 | 11.64 | 11.69 | 1,007,972 | -0.11(-0.95%) |
Apr 25, 2006 | 11.84 | 11.86 | 11.76 | 11.80 | 1,261,705 | -0.04(-0.35%) |
Apr 24, 2006 | 11.87 | 11.89 | 11.72 | 11.84 | 915,552 | -0.03(-0.25%) |
Apr 21, 2006 | 12.18 | 12.21 | 11.79 | 11.87 | 1,447,024 | -0.08(-0.70%) |
Apr 20, 2006 | 11.93 | 12.00 | 11.71 | 11.95 | 1,482,071 | +0.00(+0.00%) |
Apr 19, 2006 | 11.84 | 11.97 | 11.71 | 11.95 | 1,686,114 | +0.05(+0.42%) |
Apr 18, 2006 | 11.70 | 11.98 | 11.61 | 11.90 | 966,203 | +0.30(+2.55%) |
Apr 17, 2006 | 11.67 | 11.68 | 11.53 | 11.61 | 1,256,904 | -0.06(-0.54%) |
Apr 13, 2006 | 11.58 | 11.69 | 11.45 | 11.67 | 2,041,629 | +0.09(+0.79%) |
Apr 12, 2006 | 11.64 | 11.73 | 11.54 | 11.58 | 1,847,908 | -0.06(-0.50%) |
Apr 11, 2006 | 11.91 | 11.94 | 11.64 | 11.64 | 1,442,463 | -0.22(-1.83%) |
Apr 10, 2006 | 12.11 | 12.11 | 11.81 | 11.85 | 1,502,716 | -0.29(-2.40%) |
Apr 07, 2006 | 12.49 | 12.57 | 12.14 | 12.14 | 1,159,204 | -0.40(-3.16%) |
Apr 06, 2006 | 12.64 | 12.69 | 12.50 | 12.54 | 1,273,228 | -0.19(-1.47%) |
Apr 05, 2006 | 12.76 | 12.83 | 12.58 | 12.73 | 1,053,101 | +0.02(+0.16%) |
Apr 04, 2006 | 12.68 | 12.83 | 12.62 | 12.71 | 1,110,953 | -0.08(-0.65%) |
Apr 03, 2006 | 13.02 | 13.15 | 12.73 | 12.79 | 2,785,306 | -0.44(-3.34%) |
Mar 31, 2006 | 13.17 | 13.33 | 13.11 | 13.23 | 1,182,008 | +0.10(+0.79%) |
Mar 30, 2006 | 13.23 | 13.28 | 13.07 | 13.13 | 1,166,165 | -0.12(-0.91%) |
Mar 29, 2006 | 12.96 | 13.32 | 12.96 | 13.25 | 1,574,731 | +0.31(+2.38%) |
Mar 28, 2006 | 12.83 | 13.00 | 12.79 | 12.94 | 1,977,056 | +0.11(+0.84%) |
Mar 27, 2006 | 12.89 | 12.91 | 12.75 | 12.83 | 1,074,466 | -0.05(-0.39%) |
Mar 24, 2006 | 12.78 | 12.91 | 12.64 | 12.88 | 1,091,509 | +0.10(+0.78%) |
Mar 23, 2006 | 12.66 | 12.78 | 12.61 | 12.78 | 550,195 | +0.12(+0.92%) |
Mar 22, 2006 | 12.53 | 12.71 | 12.48 | 12.66 | 1,406,936 | +0.13(+1.06%) |
Mar 21, 2006 | 12.93 | 12.95 | 12.48 | 12.53 | 2,823,234 | -0.45(-3.47%) |
Mar 20, 2006 | 13.19 | 13.19 | 12.92 | 12.98 | 1,015,173 | -0.21(-1.58%) |
Mar 17, 2006 | 13.23 | 13.26 | 13.01 | 13.19 | 2,646,076 | -0.04(-0.31%) |
Mar 16, 2006 | 13.06 | 13.35 | 13.01 | 13.23 | 1,689,715 | +0.19(+1.47%) |
Mar 15, 2006 | 12.89 | 13.04 | 12.79 | 13.04 | 1,082,627 | +0.19(+1.46%) |
Mar 14, 2006 | 12.72 | 12.91 | 12.65 | 12.85 | 1,303,954 | +0.15(+1.21%) |
Mar 13, 2006 | 12.63 | 12.77 | 12.61 | 12.70 | 1,247,302 | +0.06(+0.46%) |
Mar 10, 2006 | 12.44 | 12.71 | 12.38 | 12.64 | 1,423,739 | +0.20(+1.57%) |
Mar 09, 2006 | 12.28 | 12.49 | 12.24 | 12.44 | 1,014,693 | +0.21(+1.74%) |
Mar 08, 2006 | 12.12 | 12.27 | 11.93 | 12.23 | 1,085,748 | +0.06(+0.48%) |
Mar 07, 2006 | 12.35 | 12.36 | 12.08 | 12.17 | 914,352 | -0.21(-1.68%) |
Mar 06, 2006 | 12.39 | 12.60 | 12.38 | 12.38 | 1,183,929 | -0.01(-0.10%) |
Mar 03, 2006 | 12.38 | 12.47 | 12.32 | 12.39 | 1,619,140 | -0.04(-0.30%) |
Mar 02, 2006 | 12.38 | 12.45 | 12.31 | 12.43 | 1,612,659 | +0.03(+0.27%) |
Mar 01, 2006 | 12.30 | 12.40 | 12.18 | 12.40 | 999,330 | +0.16(+1.33%) |
Feb 28, 2006 | 12.48 | 12.48 | 12.15 | 12.23 | 2,766,342 | -0.24(-1.94%) |
Feb 27, 2006 | 12.46 | 12.54 | 12.35 | 12.48 | 1,708,679 | -0.15(-1.16%) |
Feb 24, 2006 | 12.96 | 12.96 | 12.57 | 12.62 | 3,100,732 | -0.38(-2.92%) |
Feb 23, 2006 | 13.12 | 13.13 | 12.92 | 13.00 | 1,001,010 | -0.06(-0.45%) |
Feb 22, 2006 | 12.95 | 13.13 | 12.85 | 13.06 | 1,116,955 | +0.15(+1.16%) |
Feb 21, 2006 | 12.86 | 12.97 | 12.73 | 12.91 | 697,106 | +0.03(+0.23%) |
Feb 17, 2006 | 12.91 | 12.92 | 12.83 | 12.88 | 1,709,639 | -0.03(-0.19%) |
Feb 16, 2006 | 12.91 | 12.93 | 12.81 | 12.91 | 795,527 | +0.01(+0.06%) |
Feb 15, 2006 | 12.83 | 12.91 | 12.76 | 12.90 | 1,147,921 | +0.07(+0.58%) |
Feb 14, 2006 | 12.91 | 12.91 | 12.71 | 12.82 | 1,648,667 | -0.08(-0.61%) |
Feb 13, 2006 | 12.87 | 12.95 | 12.83 | 12.90 | 1,930,486 | -0.05(-0.42%) |
Feb 10, 2006 | 12.86 | 12.97 | 12.82 | 12.96 | 520,189 | +0.07(+0.52%) |
Feb 09, 2006 | 13.06 | 13.06 | 12.87 | 12.89 | 2,735,855 | -0.15(-1.18%) |
Feb 08, 2006 | 13.10 | 13.11 | 12.86 | 13.04 | 1,543,524 | +0.01(+0.10%) |
Feb 07, 2006 | 13.19 | 13.21 | 13.01 | 13.03 | 2,190,941 | -0.16(-1.23%) |
Feb 06, 2006 | 13.08 | 13.19 | 13.03 | 13.19 | 920,593 | +0.11(+0.86%) |
Feb 03, 2006 | 13.07 | 13.13 | 12.91 | 13.08 | 1,103,752 | -0.03(-0.25%) |
Feb 02, 2006 | 13.13 | 13.14 | 13.02 | 13.11 | 2,972,305 | -0.01(-0.06%) |