Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.37 | 12.59 | 12.19 | 12.30 | 710,900 | -0.17(-1.36%) |
Apr 27, 2006 | 12.11 | 12.52 | 11.99 | 12.47 | 1,770,916 | +0.31(+2.55%) |
Apr 26, 2006 | 12.03 | 12.21 | 12.01 | 12.16 | 640,580 | +0.11(+0.91%) |
Apr 25, 2006 | 12.15 | 12.19 | 11.85 | 12.05 | 988,450 | -0.06(-0.50%) |
Apr 24, 2006 | 12.21 | 12.27 | 11.75 | 12.11 | 538,257 | -0.16(-1.30%) |
Apr 21, 2006 | 12.52 | 12.54 | 12.12 | 12.27 | 629,007 | -0.17(-1.37%) |
Apr 20, 2006 | 12.44 | 12.50 | 12.18 | 12.44 | 744,947 | +0.00(+0.00%) |
Apr 19, 2006 | 12.20 | 12.55 | 12.13 | 12.44 | 850,879 | +0.15(+1.22%) |
Apr 18, 2006 | 11.93 | 12.32 | 11.96 | 12.29 | 906,331 | +0.36(+3.02%) |
Apr 17, 2006 | 12.05 | 12.16 | 11.72 | 11.93 | 745,285 | -0.14(-1.16%) |
Apr 13, 2006 | 12.06 | 12.25 | 11.97 | 12.07 | 1,018,510 | -0.04(-0.33%) |
Apr 12, 2006 | 11.64 | 12.13 | 11.57 | 12.11 | 1,241,979 | +0.47(+4.04%) |
Apr 11, 2006 | 12.00 | 12.05 | 11.55 | 11.64 | 796,997 | -0.34(-2.84%) |
Apr 10, 2006 | 12.05 | 12.24 | 11.85 | 11.98 | 1,338,655 | -0.06(-0.50%) |
Apr 07, 2006 | 12.52 | 12.63 | 11.76 | 12.04 | 2,255,540 | -0.48(-3.83%) |
Apr 06, 2006 | 12.99 | 13.02 | 12.37 | 12.52 | 1,145,770 | -0.48(-3.69%) |
Apr 05, 2006 | 12.98 | 13.07 | 12.75 | 13.00 | 1,358,210 | +0.01(+0.08%) |
Apr 04, 2006 | 12.83 | 13.10 | 12.65 | 12.99 | 1,343,984 | +0.10(+0.78%) |
Apr 03, 2006 | 13.39 | 13.42 | 12.85 | 12.89 | 1,494,635 | -0.53(-3.95%) |
Mar 31, 2006 | 13.49 | 13.57 | 13.30 | 13.42 | 2,129,673 | -0.05(-0.37%) |
Mar 30, 2006 | 13.34 | 13.77 | 13.29 | 13.47 | 1,832,392 | +0.14(+1.05%) |
Mar 29, 2006 | 13.49 | 13.50 | 13.20 | 13.33 | 1,681,177 | -0.12(-0.89%) |
Mar 28, 2006 | 13.39 | 13.52 | 13.26 | 13.45 | 1,660,652 | +0.06(+0.45%) |
Mar 27, 2006 | 13.39 | 13.50 | 13.22 | 13.39 | 1,047,587 | +0.07(+0.53%) |
Mar 24, 2006 | 13.55 | 13.67 | 13.17 | 13.32 | 8,794,958 | +0.19(+1.45%) |
Mar 23, 2006 | 13.30 | 13.70 | 12.95 | 13.13 | 2,127,800 | -0.22(-1.65%) |
Mar 22, 2006 | 13.41 | 13.41 | 13.02 | 13.35 | 1,214,600 | +0.00(+0.00%) |
Mar 21, 2006 | 13.99 | 13.99 | 13.34 | 13.35 | 1,459,085 | -0.65(-4.64%) |
Mar 20, 2006 | 13.80 | 14.05 | 13.69 | 14.00 | 2,478,901 | -0.43(-2.98%) |
Mar 17, 2006 | 13.88 | 14.60 | 13.75 | 14.43 | 3,028,589 | +0.51(+3.66%) |
Mar 16, 2006 | 14.99 | 15.29 | 13.63 | 13.92 | 11,494,585 | +1.47(+11.81%) |
Mar 15, 2006 | 12.98 | 12.99 | 12.37 | 12.45 | 1,838,310 | -0.49(-3.79%) |
Mar 14, 2006 | 12.80 | 13.12 | 12.70 | 12.94 | 623,524 | +0.13(+1.01%) |
Mar 13, 2006 | 12.60 | 13.07 | 12.56 | 12.81 | 425,641 | +0.25(+1.99%) |
Mar 10, 2006 | 12.42 | 12.68 | 12.21 | 12.56 | 480,022 | +0.17(+1.37%) |
Mar 09, 2006 | 12.66 | 12.70 | 12.32 | 12.39 | 1,069,798 | -0.20(-1.59%) |
Mar 08, 2006 | 12.46 | 12.99 | 12.43 | 12.59 | 741,321 | +0.29(+2.36%) |
Mar 07, 2006 | 12.61 | 12.70 | 11.82 | 12.30 | 688,736 | -0.45(-3.53%) |
Mar 06, 2006 | 13.00 | 13.05 | 12.59 | 12.75 | 263,674 | -0.30(-2.30%) |
Mar 03, 2006 | 13.39 | 13.39 | 12.89 | 13.05 | 419,046 | -0.46(-3.40%) |
Mar 02, 2006 | 13.06 | 13.53 | 13.06 | 13.51 | 448,913 | +0.37(+2.82%) |
Mar 01, 2006 | 13.02 | 13.32 | 12.84 | 13.14 | 578,606 | +0.06(+0.46%) |
Feb 28, 2006 | 13.01 | 13.20 | 12.69 | 13.08 | 651,478 | +0.07(+0.54%) |
Feb 27, 2006 | 12.96 | 13.25 | 12.91 | 13.01 | 463,341 | +0.09(+0.70%) |
Feb 24, 2006 | 12.06 | 13.26 | 12.04 | 12.92 | 1,216,172 | +0.74(+6.08%) |
Feb 23, 2006 | 12.00 | 12.19 | 11.88 | 12.18 | 410,781 | +0.11(+0.91%) |
Feb 22, 2006 | 11.78 | 12.23 | 11.77 | 12.07 | 278,484 | +0.28(+2.37%) |
Feb 21, 2006 | 12.01 | 12.15 | 11.73 | 11.79 | 243,091 | -0.11(-0.92%) |
Feb 17, 2006 | 12.00 | 12.08 | 11.84 | 11.90 | 252,804 | -0.10(-0.83%) |
Feb 16, 2006 | 11.86 | 12.06 | 11.80 | 12.00 | 507,700 | +0.00(+0.00%) |
Feb 15, 2006 | 11.64 | 12.06 | 11.49 | 12.00 | 381,579 | +0.30(+2.56%) |
Feb 14, 2006 | 11.48 | 11.98 | 11.39 | 11.70 | 742,586 | +0.31(+2.72%) |
Feb 13, 2006 | 11.29 | 11.48 | 11.09 | 11.39 | 270,547 | +0.10(+0.89%) |
Feb 10, 2006 | 11.32 | 11.49 | 11.10 | 11.29 | 195,472 | -0.11(-0.96%) |
Feb 09, 2006 | 11.57 | 11.79 | 11.25 | 11.40 | 313,654 | -0.09(-0.78%) |
Feb 08, 2006 | 11.26 | 11.65 | 11.12 | 11.49 | 471,824 | +0.32(+2.86%) |
Feb 07, 2006 | 11.25 | 11.67 | 11.10 | 11.17 | 437,202 | -0.09(-0.80%) |
Feb 06, 2006 | 11.61 | 11.61 | 11.11 | 11.26 | 326,213 | -0.34(-2.93%) |
Feb 03, 2006 | 11.42 | 11.63 | 11.18 | 11.60 | 275,093 | +0.14(+1.22%) |
Feb 02, 2006 | 11.74 | 11.74 | 11.35 | 11.46 | 334,152 | -0.28(-2.39%) |