Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.68 | 12.75 | 12.50 | 12.56 | 578,277 | -0.14(-1.08%) |
Apr 27, 2006 | 12.66 | 12.94 | 12.54 | 12.70 | 605,423 | -0.05(-0.41%) |
Apr 26, 2006 | 12.79 | 12.84 | 12.70 | 12.75 | 692,560 | -0.01(-0.05%) |
Apr 25, 2006 | 12.79 | 12.87 | 12.58 | 12.76 | 977,082 | +0.08(+0.62%) |
Apr 24, 2006 | 12.96 | 12.96 | 12.68 | 12.68 | 1,157,681 | -0.35(-2.66%) |
Apr 21, 2006 | 13.21 | 13.23 | 12.98 | 13.03 | 1,472,073 | -0.07(-0.50%) |
Apr 20, 2006 | 13.09 | 13.76 | 13.03 | 13.09 | 2,889,933 | +0.23(+1.78%) |
Apr 19, 2006 | 12.77 | 13.02 | 12.75 | 12.87 | 1,297,006 | +0.03(+0.26%) |
Apr 18, 2006 | 12.18 | 12.94 | 12.18 | 12.83 | 2,964,010 | +0.67(+5.49%) |
Apr 17, 2006 | 12.18 | 12.28 | 12.00 | 12.16 | 1,511,714 | +0.01(+0.05%) |
Apr 13, 2006 | 12.06 | 12.19 | 12.00 | 12.16 | 760,430 | +0.03(+0.22%) |
Apr 12, 2006 | 12.18 | 12.26 | 12.06 | 12.13 | 826,991 | -0.05(-0.38%) |
Apr 11, 2006 | 12.61 | 12.67 | 12.16 | 12.18 | 1,345,539 | -0.49(-3.88%) |
Apr 10, 2006 | 12.79 | 12.83 | 12.58 | 12.67 | 1,214,794 | -0.16(-1.23%) |
Apr 07, 2006 | 12.77 | 12.94 | 12.70 | 12.83 | 912,914 | +0.12(+0.98%) |
Apr 06, 2006 | 12.64 | 12.74 | 12.43 | 12.70 | 658,526 | +0.02(+0.16%) |
Apr 05, 2006 | 12.52 | 12.73 | 12.50 | 12.68 | 900,256 | +0.15(+1.20%) |
Apr 04, 2006 | 12.55 | 12.61 | 12.41 | 12.53 | 956,418 | +0.14(+1.11%) |
Apr 03, 2006 | 12.09 | 12.43 | 12.03 | 12.39 | 1,801,445 | +0.36(+2.99%) |
Mar 31, 2006 | 11.95 | 12.13 | 11.92 | 12.03 | 1,281,186 | +0.13(+1.10%) |
Mar 30, 2006 | 12.05 | 12.11 | 11.90 | 11.90 | 1,854,951 | -0.18(-1.52%) |
Mar 29, 2006 | 12.37 | 12.42 | 12.08 | 12.09 | 802,341 | -0.27(-2.17%) |
Mar 28, 2006 | 12.31 | 12.42 | 12.18 | 12.35 | 1,219,087 | +0.12(+0.96%) |
Mar 27, 2006 | 12.47 | 12.49 | 12.18 | 12.24 | 1,377,574 | -0.19(-1.53%) |
Mar 24, 2006 | 12.50 | 12.66 | 12.41 | 12.43 | 847,629 | -0.02(-0.16%) |
Mar 23, 2006 | 12.69 | 12.69 | 12.37 | 12.45 | 1,278,072 | -0.39(-3.01%) |
Mar 22, 2006 | 12.73 | 12.92 | 12.71 | 12.83 | 1,044,502 | +0.03(+0.26%) |
Mar 21, 2006 | 12.90 | 12.99 | 12.79 | 12.80 | 600,883 | -0.15(-1.16%) |
Mar 20, 2006 | 12.75 | 13.01 | 12.66 | 12.95 | 748,205 | +0.20(+1.59%) |
Mar 17, 2006 | 12.69 | 12.79 | 12.31 | 12.75 | 1,771,241 | +0.05(+0.41%) |
Mar 16, 2006 | 13.28 | 13.28 | 12.64 | 12.69 | 1,426,122 | -0.47(-3.53%) |
Mar 15, 2006 | 13.36 | 13.36 | 12.97 | 13.16 | 955,352 | -0.13(-0.99%) |
Mar 14, 2006 | 13.21 | 13.31 | 13.06 | 13.29 | 446,601 | +0.12(+0.94%) |
Mar 13, 2006 | 13.04 | 13.26 | 13.04 | 13.17 | 760,898 | +0.10(+0.80%) |
Mar 10, 2006 | 12.87 | 13.23 | 12.81 | 13.06 | 930,618 | +0.29(+2.26%) |
Mar 09, 2006 | 12.67 | 12.92 | 12.66 | 12.77 | 633,870 | +0.16(+1.25%) |
Mar 08, 2006 | 12.58 | 12.73 | 12.45 | 12.62 | 695,483 | +0.03(+0.21%) |
Mar 07, 2006 | 12.56 | 12.66 | 12.48 | 12.59 | 519,658 | -0.09(-0.67%) |
Mar 06, 2006 | 12.87 | 12.87 | 12.54 | 12.68 | 989,431 | -0.14(-1.12%) |
Mar 03, 2006 | 12.78 | 12.94 | 12.73 | 12.82 | 543,304 | -0.04(-0.31%) |
Mar 02, 2006 | 13.02 | 13.10 | 12.84 | 12.86 | 831,939 | -0.24(-1.80%) |
Mar 01, 2006 | 12.84 | 13.13 | 12.70 | 13.09 | 780,175 | +0.37(+2.88%) |
Feb 28, 2006 | 12.92 | 12.90 | 12.64 | 12.73 | 1,136,218 | -0.20(-1.52%) |
Feb 27, 2006 | 12.88 | 13.02 | 12.73 | 12.92 | 1,440,131 | +0.02(+0.15%) |
Feb 24, 2006 | 13.22 | 13.29 | 12.81 | 12.90 | 1,348,062 | -0.34(-2.57%) |
Feb 23, 2006 | 13.37 | 13.45 | 13.23 | 13.25 | 951,985 | -0.19(-1.41%) |
Feb 22, 2006 | 13.36 | 13.46 | 13.25 | 13.44 | 765,061 | +0.16(+1.18%) |
Feb 21, 2006 | 13.64 | 13.74 | 13.23 | 13.28 | 1,074,531 | -0.28(-2.08%) |
Feb 17, 2006 | 13.78 | 13.78 | 13.43 | 13.56 | 764,171 | -0.21(-1.52%) |
Feb 16, 2006 | 13.86 | 13.88 | 13.59 | 13.77 | 1,036,563 | -0.15(-1.08%) |
Feb 15, 2006 | 13.81 | 13.95 | 13.54 | 13.92 | 682,620 | +0.20(+1.43%) |
Feb 14, 2006 | 13.43 | 13.87 | 13.37 | 13.72 | 1,495,424 | +0.29(+2.20%) |
Feb 13, 2006 | 13.53 | 13.64 | 13.38 | 13.43 | 914,424 | -0.18(-1.30%) |
Feb 10, 2006 | 13.68 | 13.75 | 13.34 | 13.61 | 781,095 | -0.05(-0.38%) |
Feb 09, 2006 | 13.61 | 13.87 | 13.57 | 13.66 | 765,148 | +0.01(+0.10%) |
Feb 08, 2006 | 13.46 | 13.65 | 13.35 | 13.64 | 662,716 | +0.20(+1.51%) |
Feb 07, 2006 | 13.67 | 13.73 | 13.37 | 13.44 | 1,096,574 | -0.29(-2.15%) |
Feb 06, 2006 | 13.66 | 13.76 | 13.54 | 13.74 | 705,225 | +0.14(+1.01%) |
Feb 03, 2006 | 13.62 | 13.77 | 13.45 | 13.60 | 545,682 | -0.12(-0.86%) |
Feb 02, 2006 | 13.97 | 14.17 | 13.70 | 13.72 | 1,170,971 | -0.31(-2.20%) |