Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.61 | 11.89 | 11.55 | 11.87 | 4,138,824 | +0.24(+2.04%) |
Apr 27, 2006 | 11.52 | 11.68 | 11.40 | 11.64 | 2,523,485 | +0.15(+1.34%) |
Apr 26, 2006 | 11.61 | 11.68 | 11.40 | 11.48 | 2,006,239 | -0.13(-1.09%) |
Apr 25, 2006 | 11.68 | 11.70 | 11.52 | 11.61 | 1,874,033 | -0.08(-0.66%) |
Apr 24, 2006 | 11.65 | 11.75 | 11.51 | 11.68 | 1,406,811 | +0.07(+0.60%) |
Apr 21, 2006 | 11.69 | 11.85 | 11.50 | 11.61 | 1,742,685 | -0.08(-0.72%) |
Apr 20, 2006 | 11.54 | 11.82 | 11.50 | 11.70 | 1,591,185 | +0.08(+0.72%) |
Apr 19, 2006 | 11.80 | 11.87 | 11.54 | 11.61 | 3,836,395 | -0.20(-1.72%) |
Apr 18, 2006 | 11.80 | 11.92 | 11.71 | 11.82 | 4,202,283 | +0.08(+0.72%) |
Apr 17, 2006 | 11.59 | 11.75 | 11.59 | 11.73 | 2,375,843 | +0.10(+0.84%) |
Apr 13, 2006 | 11.47 | 11.64 | 11.43 | 11.64 | 2,705,286 | +0.16(+1.40%) |
Apr 12, 2006 | 11.60 | 11.61 | 11.37 | 11.47 | 3,106,334 | -0.18(-1.56%) |
Apr 11, 2006 | 11.85 | 11.87 | 11.57 | 11.66 | 4,211,288 | -0.12(-1.01%) |
Apr 10, 2006 | 11.75 | 11.97 | 11.61 | 11.78 | 4,191,278 | +0.28(+2.43%) |
Apr 07, 2006 | 11.72 | 11.78 | 11.30 | 11.50 | 4,196,566 | -0.29(-2.43%) |
Apr 06, 2006 | 11.86 | 11.91 | 11.65 | 11.78 | 2,317,530 | -0.11(-0.94%) |
Apr 05, 2006 | 12.03 | 12.13 | 11.81 | 11.89 | 3,190,088 | -0.09(-0.76%) |
Apr 04, 2006 | 11.97 | 12.17 | 11.76 | 11.99 | 5,440,872 | +0.31(+2.70%) |
Apr 03, 2006 | 11.96 | 11.97 | 11.61 | 11.67 | 2,900,664 | -0.27(-2.23%) |
Mar 31, 2006 | 11.80 | 11.97 | 11.73 | 11.94 | 2,781,322 | +0.10(+0.83%) |
Mar 30, 2006 | 11.80 | 12.00 | 11.80 | 11.84 | 1,818,578 | -0.03(-0.24%) |
Mar 29, 2006 | 11.75 | 12.02 | 11.69 | 11.87 | 1,477,988 | +0.10(+0.83%) |
Mar 28, 2006 | 11.85 | 11.89 | 11.66 | 11.77 | 2,003,809 | -0.08(-0.65%) |
Mar 27, 2006 | 11.76 | 11.85 | 11.65 | 11.85 | 1,926,630 | +0.05(+0.42%) |
Mar 24, 2006 | 11.91 | 11.97 | 11.77 | 11.80 | 1,219,008 | -0.11(-0.94%) |
Mar 23, 2006 | 11.87 | 11.96 | 11.79 | 11.91 | 1,478,417 | -0.02(-0.18%) |
Mar 22, 2006 | 11.55 | 11.96 | 11.55 | 11.93 | 2,289,088 | +0.08(+0.65%) |
Mar 21, 2006 | 11.97 | 12.08 | 11.80 | 11.85 | 2,864,218 | -0.14(-1.17%) |
Mar 20, 2006 | 12.33 | 12.33 | 11.95 | 11.99 | 2,893,089 | -0.30(-2.45%) |
Mar 17, 2006 | 12.36 | 12.36 | 12.19 | 12.29 | 4,980,082 | -0.01(-0.06%) |
Mar 16, 2006 | 12.15 | 12.31 | 12.11 | 12.30 | 2,784,609 | +0.22(+1.85%) |
Mar 15, 2006 | 11.85 | 12.17 | 11.85 | 12.08 | 3,240,683 | +0.19(+1.59%) |
Mar 14, 2006 | 11.91 | 11.98 | 11.82 | 11.89 | 2,402,713 | -0.06(-0.53%) |
Mar 13, 2006 | 12.06 | 12.09 | 11.89 | 11.95 | 1,978,655 | -0.10(-0.81%) |
Mar 10, 2006 | 12.06 | 12.10 | 11.89 | 12.05 | 2,087,706 | -0.05(-0.40%) |
Mar 09, 2006 | 11.97 | 12.17 | 11.89 | 12.10 | 2,461,313 | +0.13(+1.11%) |
Mar 08, 2006 | 12.01 | 12.07 | 11.79 | 11.96 | 2,200,331 | -0.02(-0.18%) |
Mar 07, 2006 | 11.84 | 12.06 | 11.84 | 11.99 | 2,234,919 | +0.10(+0.82%) |
Mar 06, 2006 | 12.17 | 12.17 | 11.75 | 11.89 | 1,676,511 | -0.22(-1.85%) |
Mar 03, 2006 | 11.99 | 12.20 | 11.96 | 12.11 | 2,029,536 | +0.12(+0.99%) |
Mar 02, 2006 | 12.07 | 12.17 | 11.92 | 11.99 | 2,529,917 | -0.25(-2.06%) |
Mar 01, 2006 | 12.08 | 12.29 | 11.91 | 12.24 | 2,523,628 | +0.14(+1.16%) |
Feb 28, 2006 | 12.36 | 12.29 | 12.05 | 12.10 | 3,739,920 | -0.25(-2.04%) |
Feb 27, 2006 | 12.35 | 12.43 | 12.15 | 12.36 | 3,376,605 | +0.06(+0.46%) |
Feb 24, 2006 | 12.15 | 12.33 | 12.10 | 12.30 | 2,101,713 | +0.13(+1.03%) |
Feb 23, 2006 | 12.16 | 12.24 | 12.12 | 12.17 | 1,575,034 | -0.01(-0.11%) |
Feb 22, 2006 | 12.28 | 12.31 | 12.07 | 12.19 | 1,764,839 | -0.05(-0.40%) |
Feb 21, 2006 | 12.38 | 12.48 | 12.22 | 12.24 | 1,906,334 | -0.15(-1.24%) |
Feb 17, 2006 | 12.17 | 12.41 | 12.12 | 12.39 | 3,422,627 | +0.17(+1.37%) |
Feb 16, 2006 | 11.94 | 12.25 | 11.89 | 12.22 | 3,867,838 | +0.25(+2.10%) |
Feb 15, 2006 | 11.82 | 12.01 | 11.80 | 11.97 | 2,951,546 | +0.14(+1.18%) |
Feb 14, 2006 | 11.89 | 11.90 | 11.67 | 11.83 | 5,180,891 | -0.03(-0.24%) |
Feb 13, 2006 | 11.99 | 12.01 | 11.75 | 11.86 | 1,923,200 | -0.15(-1.28%) |
Feb 10, 2006 | 11.94 | 12.03 | 11.73 | 12.01 | 4,617,481 | +0.00(+0.00%) |
Feb 09, 2006 | 12.05 | 12.09 | 11.89 | 12.01 | 3,656,309 | -0.06(-0.46%) |
Feb 08, 2006 | 12.12 | 12.12 | 11.93 | 12.07 | 3,155,500 | +0.05(+0.41%) |
Feb 07, 2006 | 12.06 | 12.26 | 12.00 | 12.02 | 3,366,600 | -0.04(-0.35%) |
Feb 06, 2006 | 12.08 | 12.15 | 11.97 | 12.06 | 2,342,971 | -0.06(-0.46%) |
Feb 03, 2006 | 11.96 | 12.20 | 11.89 | 12.12 | 6,191,943 | +0.15(+1.29%) |
Feb 02, 2006 | 11.98 | 12.01 | 11.86 | 11.96 | 4,366,504 | -0.04(-0.29%) |