Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.48 | 13.51 | 13.45 | 13.48 | 811,787 | -0.01(-0.06%) |
Apr 27, 2006 | 13.46 | 13.52 | 13.45 | 13.49 | 1,559,651 | +0.00(+0.00%) |
Apr 26, 2006 | 13.51 | 13.52 | 13.39 | 13.49 | 22,486,272 | +1.17(+9.54%) |
Apr 25, 2006 | 12.21 | 12.41 | 12.21 | 12.31 | 903,195 | +0.07(+0.56%) |
Apr 24, 2006 | 12.13 | 12.25 | 12.09 | 12.24 | 301,294 | +0.04(+0.31%) |
Apr 21, 2006 | 11.93 | 12.26 | 11.91 | 12.21 | 650,777 | +0.30(+2.55%) |
Apr 20, 2006 | 11.94 | 11.99 | 11.86 | 11.90 | 87,279 | -0.07(-0.61%) |
Apr 19, 2006 | 11.85 | 12.04 | 11.85 | 11.98 | 223,784 | +0.10(+0.84%) |
Apr 18, 2006 | 11.70 | 11.89 | 11.63 | 11.88 | 765,597 | +0.23(+1.98%) |
Apr 17, 2006 | 11.63 | 11.67 | 11.59 | 11.65 | 269,547 | +0.02(+0.17%) |
Apr 13, 2006 | 11.65 | 11.74 | 11.61 | 11.63 | 163,061 | -0.04(-0.36%) |
Apr 12, 2006 | 11.63 | 11.76 | 11.61 | 11.67 | 121,442 | +0.04(+0.36%) |
Apr 11, 2006 | 11.62 | 11.75 | 11.62 | 11.63 | 237,917 | -0.02(-0.16%) |
Apr 10, 2006 | 11.79 | 11.84 | 11.54 | 11.65 | 690,590 | -0.15(-1.24%) |
Apr 07, 2006 | 11.97 | 12.04 | 11.79 | 11.79 | 329,390 | -0.12(-1.03%) |
Apr 06, 2006 | 11.90 | 12.07 | 11.89 | 11.91 | 244,482 | -0.00(-0.03%) |
Apr 05, 2006 | 12.06 | 12.12 | 11.90 | 11.92 | 443,535 | -0.17(-1.40%) |
Apr 04, 2006 | 12.11 | 12.15 | 12.04 | 12.09 | 186,341 | +0.00(+0.00%) |
Apr 03, 2006 | 11.97 | 12.18 | 11.91 | 12.09 | 412,257 | +0.14(+1.16%) |
Mar 31, 2006 | 12.03 | 12.06 | 11.90 | 11.95 | 180,203 | -0.03(-0.22%) |
Mar 30, 2006 | 12.00 | 12.01 | 11.93 | 11.98 | 83,016 | -0.09(-0.76%) |
Mar 29, 2006 | 11.94 | 12.21 | 11.94 | 12.07 | 725,803 | +0.01(+0.10%) |
Mar 28, 2006 | 12.05 | 12.14 | 11.94 | 12.06 | 568,665 | -0.03(-0.22%) |
Mar 27, 2006 | 12.23 | 12.24 | 12.03 | 12.08 | 721,894 | -0.20(-1.59%) |
Mar 24, 2006 | 12.26 | 12.33 | 12.19 | 12.28 | 155,365 | +0.02(+0.13%) |
Mar 23, 2006 | 12.25 | 12.31 | 12.18 | 12.26 | 91,993 | -0.03(-0.25%) |
Mar 22, 2006 | 12.09 | 12.30 | 12.03 | 12.29 | 131,084 | +0.20(+1.68%) |
Mar 21, 2006 | 12.08 | 12.23 | 12.06 | 12.09 | 402,761 | -0.00(-0.03%) |
Mar 20, 2006 | 12.05 | 12.12 | 11.96 | 12.09 | 718,618 | +0.03(+0.29%) |
Mar 17, 2006 | 12.12 | 12.14 | 12.01 | 12.06 | 1,058,109 | -0.10(-0.85%) |
Mar 16, 2006 | 12.36 | 12.36 | 12.14 | 12.16 | 240,596 | -0.14(-1.12%) |
Mar 15, 2006 | 12.37 | 12.39 | 12.21 | 12.30 | 359,135 | -0.15(-1.20%) |
Mar 14, 2006 | 12.24 | 12.46 | 12.19 | 12.45 | 204,750 | +0.17(+1.34%) |
Mar 13, 2006 | 12.38 | 12.51 | 12.24 | 12.29 | 471,157 | -0.11(-0.87%) |
Mar 10, 2006 | 12.29 | 12.42 | 12.24 | 12.39 | 319,106 | +0.14(+1.13%) |
Mar 09, 2006 | 12.30 | 12.38 | 12.22 | 12.26 | 476,067 | -0.08(-0.62%) |
Mar 08, 2006 | 12.25 | 12.38 | 12.25 | 12.33 | 1,788,184 | +0.02(+0.16%) |
Mar 07, 2006 | 12.27 | 12.36 | 12.17 | 12.31 | 602,406 | +0.02(+0.12%) |
Mar 06, 2006 | 12.47 | 12.48 | 12.16 | 12.30 | 342,253 | -0.15(-1.23%) |
Mar 03, 2006 | 12.45 | 12.53 | 12.42 | 12.45 | 350,121 | -0.08(-0.64%) |
Mar 02, 2006 | 12.42 | 12.55 | 12.42 | 12.53 | 271,587 | +0.03(+0.25%) |
Mar 01, 2006 | 12.44 | 12.53 | 12.38 | 12.50 | 302,185 | +0.06(+0.46%) |
Feb 28, 2006 | 12.47 | 12.51 | 12.38 | 12.44 | 370,873 | -0.03(-0.21%) |
Feb 27, 2006 | 12.51 | 12.53 | 12.44 | 12.47 | 156,824 | -0.06(-0.49%) |
Feb 24, 2006 | 12.43 | 12.62 | 12.39 | 12.53 | 435,665 | +0.06(+0.46%) |
Feb 23, 2006 | 12.46 | 12.55 | 12.43 | 12.47 | 186,799 | -0.03(-0.25%) |
Feb 22, 2006 | 12.50 | 12.57 | 12.45 | 12.51 | 245,420 | -0.03(-0.24%) |
Feb 21, 2006 | 12.51 | 12.58 | 12.47 | 12.54 | 118,416 | -0.02(-0.15%) |
Feb 17, 2006 | 12.51 | 12.57 | 12.51 | 12.56 | 295,052 | -0.01(-0.09%) |
Feb 16, 2006 | 12.51 | 12.59 | 12.46 | 12.57 | 496,975 | +0.08(+0.65%) |
Feb 15, 2006 | 12.39 | 12.49 | 12.37 | 12.49 | 274,037 | +0.10(+0.77%) |
Feb 14, 2006 | 12.38 | 12.51 | 12.32 | 12.39 | 531,550 | -0.05(-0.37%) |
Feb 13, 2006 | 12.34 | 12.44 | 12.33 | 12.44 | 163,553 | +0.06(+0.50%) |
Feb 10, 2006 | 12.41 | 12.46 | 12.34 | 12.38 | 184,886 | -0.04(-0.31%) |
Feb 09, 2006 | 12.34 | 12.47 | 12.27 | 12.41 | 578,691 | +0.13(+1.06%) |
Feb 08, 2006 | 12.15 | 12.39 | 12.15 | 12.28 | 464,506 | +0.17(+1.43%) |
Feb 07, 2006 | 11.85 | 12.19 | 11.81 | 12.11 | 447,627 | +0.25(+2.07%) |
Feb 06, 2006 | 11.86 | 11.90 | 11.84 | 11.86 | 360,115 | -0.03(-0.26%) |
Feb 03, 2006 | 11.87 | 11.96 | 11.86 | 11.90 | 242,587 | -0.05(-0.39%) |
Feb 02, 2006 | 11.98 | 12.03 | 11.85 | 11.94 | 467,748 | -0.07(-0.54%) |