Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.99 | 13.08 | 12.94 | 13.04 | 1,343,192 | +0.02(+0.12%) |
Apr 27, 2006 | 12.95 | 13.02 | 12.79 | 13.02 | 1,563,894 | +0.07(+0.50%) |
Apr 26, 2006 | 12.84 | 13.05 | 12.81 | 12.95 | 2,140,439 | +0.09(+0.69%) |
Apr 25, 2006 | 12.77 | 12.88 | 12.70 | 12.87 | 2,124,573 | +0.10(+0.79%) |
Apr 24, 2006 | 12.35 | 12.82 | 12.32 | 12.77 | 4,120,522 | +0.30(+2.39%) |
Apr 21, 2006 | 12.19 | 12.57 | 12.14 | 12.47 | 4,350,856 | +0.57(+4.82%) |
Apr 20, 2006 | 11.83 | 12.00 | 11.83 | 11.89 | 572,011 | +0.01(+0.04%) |
Apr 19, 2006 | 11.89 | 11.97 | 11.88 | 11.89 | 524,697 | -0.01(-0.07%) |
Apr 18, 2006 | 11.83 | 11.91 | 11.69 | 11.90 | 1,256,498 | +0.07(+0.60%) |
Apr 17, 2006 | 11.86 | 11.90 | 11.80 | 11.83 | 464,635 | -0.03(-0.28%) |
Apr 13, 2006 | 11.85 | 11.90 | 11.77 | 11.86 | 565,211 | +0.01(+0.04%) |
Apr 12, 2006 | 11.92 | 11.95 | 11.78 | 11.85 | 1,725,100 | -0.07(-0.59%) |
Apr 11, 2006 | 12.00 | 12.01 | 11.89 | 11.92 | 3,066,026 | -0.08(-0.63%) |
Apr 10, 2006 | 11.75 | 12.01 | 11.74 | 12.00 | 2,200,501 | -0.06(-0.51%) |
Apr 07, 2006 | 12.18 | 12.19 | 12.06 | 12.06 | 1,637,839 | -0.12(-0.96%) |
Apr 06, 2006 | 12.09 | 12.21 | 12.09 | 12.18 | 1,106,908 | +0.09(+0.73%) |
Apr 05, 2006 | 12.12 | 12.24 | 12.07 | 12.09 | 1,768,447 | -0.06(-0.49%) |
Apr 04, 2006 | 12.19 | 12.30 | 12.12 | 12.15 | 959,868 | -0.05(-0.43%) |
Apr 03, 2006 | 12.14 | 12.20 | 12.04 | 12.20 | 1,485,699 | +0.09(+0.77%) |
Mar 31, 2006 | 12.11 | 12.17 | 12.10 | 12.11 | 467,751 | -0.01(-0.10%) |
Mar 30, 2006 | 12.17 | 12.25 | 12.07 | 12.12 | 809,145 | -0.03(-0.23%) |
Mar 29, 2006 | 12.10 | 12.18 | 12.05 | 12.15 | 1,483,150 | +0.09(+0.76%) |
Mar 28, 2006 | 12.20 | 12.24 | 12.04 | 12.06 | 1,627,640 | -0.14(-1.11%) |
Mar 27, 2006 | 12.28 | 12.28 | 12.19 | 12.19 | 973,751 | -0.08(-0.69%) |
Mar 24, 2006 | 12.34 | 12.34 | 12.23 | 12.28 | 1,180,003 | -0.07(-0.53%) |
Mar 23, 2006 | 12.42 | 12.42 | 12.29 | 12.34 | 680,520 | -0.08(-0.68%) |
Mar 22, 2006 | 12.36 | 12.46 | 12.31 | 12.43 | 1,012,565 | +0.07(+0.60%) |
Mar 21, 2006 | 12.47 | 12.49 | 12.31 | 12.36 | 948,819 | -0.10(-0.77%) |
Mar 20, 2006 | 12.34 | 12.46 | 12.31 | 12.45 | 1,554,545 | +0.11(+0.86%) |
Mar 17, 2006 | 12.34 | 12.34 | 12.29 | 12.34 | 1,340,076 | +0.11(+0.86%) |
Mar 16, 2006 | 12.12 | 12.28 | 12.12 | 12.24 | 1,039,479 | +0.11(+0.92%) |
Mar 15, 2006 | 12.07 | 12.13 | 12.00 | 12.13 | 957,885 | +0.05(+0.41%) |
Mar 14, 2006 | 11.99 | 12.10 | 11.99 | 12.08 | 1,366,424 | +0.15(+1.24%) |
Mar 13, 2006 | 12.10 | 12.11 | 11.93 | 11.93 | 855,892 | -0.12(-0.97%) |
Mar 10, 2006 | 12.07 | 12.13 | 11.99 | 12.05 | 1,999,348 | -0.00(-0.01%) |
Mar 09, 2006 | 11.97 | 12.10 | 11.96 | 12.05 | 1,846,925 | +0.05(+0.40%) |
Mar 08, 2006 | 11.73 | 12.08 | 11.68 | 12.00 | 3,997,847 | +0.44(+3.83%) |
Mar 07, 2006 | 11.54 | 11.57 | 11.41 | 11.56 | 1,355,375 | +0.05(+0.40%) |
Mar 06, 2006 | 11.52 | 11.61 | 11.49 | 11.51 | 1,464,168 | +0.02(+0.20%) |
Mar 03, 2006 | 11.43 | 11.71 | 11.42 | 11.49 | 1,862,791 | +0.06(+0.52%) |
Mar 02, 2006 | 11.16 | 11.46 | 11.15 | 11.43 | 2,703,101 | +0.39(+3.52%) |
Mar 01, 2006 | 11.05 | 11.05 | 11.03 | 11.04 | 776,564 | -0.03(-0.30%) |
Feb 28, 2006 | 11.11 | 11.15 | 11.03 | 11.07 | 893,856 | -0.04(-0.35%) |
Feb 27, 2006 | 11.08 | 11.15 | 11.06 | 11.11 | 1,133,823 | -0.04(-0.32%) |
Feb 24, 2006 | 11.22 | 11.25 | 11.07 | 11.15 | 957,035 | -0.10(-0.88%) |
Feb 23, 2006 | 11.26 | 11.30 | 11.23 | 11.25 | 735,483 | -0.02(-0.20%) |
Feb 22, 2006 | 11.19 | 11.32 | 11.19 | 11.27 | 2,409,871 | +0.10(+0.90%) |
Feb 21, 2006 | 11.14 | 11.20 | 11.14 | 11.17 | 623,857 | +0.01(+0.08%) |
Feb 17, 2006 | 11.17 | 11.19 | 11.08 | 11.16 | 1,051,662 | -0.01(-0.08%) |
Feb 16, 2006 | 11.21 | 11.24 | 11.14 | 11.17 | 640,573 | -0.04(-0.36%) |
Feb 15, 2006 | 11.25 | 11.25 | 11.15 | 11.21 | 1,026,447 | -0.03(-0.28%) |
Feb 14, 2006 | 11.16 | 11.25 | 11.14 | 11.24 | 1,010,015 | +0.04(+0.38%) |
Feb 13, 2006 | 11.16 | 11.22 | 11.12 | 11.20 | 629,524 | +0.04(+0.36%) |
Feb 10, 2006 | 11.12 | 11.19 | 11.12 | 11.16 | 1,530,746 | +0.04(+0.37%) |
Feb 09, 2006 | 10.85 | 11.26 | 10.72 | 11.12 | 8,628,618 | -0.08(-0.74%) |
Feb 08, 2006 | 11.08 | 11.23 | 11.06 | 11.20 | 1,298,429 | +0.12(+1.11%) |
Feb 07, 2006 | 11.06 | 11.12 | 11.02 | 11.08 | 968,934 | +0.04(+0.32%) |
Feb 06, 2006 | 11.05 | 11.10 | 11.01 | 11.04 | 1,067,244 | +0.01(+0.05%) |
Feb 03, 2006 | 11.08 | 11.09 | 11.02 | 11.04 | 1,171,504 | -0.04(-0.34%) |
Feb 02, 2006 | 11.04 | 11.11 | 10.96 | 11.07 | 1,629,623 | +0.03(+0.29%) |