Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.86 | 12.92 | 12.80 | 12.85 | 88,205 | -0.04(-0.32%) |
Apr 27, 2006 | 12.76 | 12.90 | 12.76 | 12.89 | 102,612 | -0.00(-0.03%) |
Apr 26, 2006 | 12.84 | 12.94 | 12.84 | 12.89 | 64,096 | +0.10(+0.74%) |
Apr 25, 2006 | 12.92 | 12.94 | 12.72 | 12.80 | 91,439 | -0.17(-1.31%) |
Apr 24, 2006 | 12.92 | 12.98 | 12.86 | 12.97 | 54,099 | +0.08(+0.61%) |
Apr 21, 2006 | 12.91 | 12.93 | 12.88 | 12.89 | 58,803 | -0.01(-0.11%) |
Apr 20, 2006 | 12.87 | 12.90 | 12.84 | 12.90 | 86,735 | +0.02(+0.19%) |
Apr 19, 2006 | 12.79 | 12.88 | 12.79 | 12.88 | 36,164 | +0.13(+0.99%) |
Apr 18, 2006 | 12.60 | 12.79 | 12.60 | 12.75 | 35,576 | +0.16(+1.30%) |
Apr 17, 2006 | 12.58 | 12.70 | 12.58 | 12.59 | 78,502 | +0.01(+0.08%) |
Apr 13, 2006 | 12.58 | 12.61 | 12.54 | 12.58 | 50,571 | +0.00(+0.00%) |
Apr 12, 2006 | 12.65 | 12.71 | 12.56 | 12.58 | 94,967 | -0.11(-0.83%) |
Apr 11, 2006 | 12.79 | 12.80 | 12.62 | 12.69 | 135,836 | -0.07(-0.53%) |
Apr 10, 2006 | 12.75 | 12.78 | 12.74 | 12.75 | 53,805 | -0.02(-0.19%) |
Apr 07, 2006 | 12.86 | 12.88 | 12.74 | 12.78 | 41,456 | -0.08(-0.61%) |
Apr 06, 2006 | 12.92 | 12.92 | 12.81 | 12.86 | 74,092 | -0.01(-0.11%) |
Apr 05, 2006 | 12.81 | 12.89 | 12.81 | 12.87 | 124,369 | +0.01(+0.11%) |
Apr 04, 2006 | 12.89 | 12.91 | 12.80 | 12.86 | 78,208 | -0.02(-0.18%) |
Apr 03, 2006 | 12.89 | 12.92 | 12.86 | 12.88 | 57,333 | +0.01(+0.08%) |
Mar 31, 2006 | 12.89 | 12.89 | 12.86 | 12.87 | 24,991 | -0.00(-0.00%) |
Mar 30, 2006 | 12.86 | 12.89 | 12.84 | 12.87 | 61,155 | +0.01(+0.08%) |
Mar 29, 2006 | 12.85 | 12.87 | 12.81 | 12.86 | 70,564 | +0.02(+0.16%) |
Mar 28, 2006 | 12.87 | 12.88 | 12.82 | 12.84 | 64,978 | -0.02(-0.13%) |
Mar 27, 2006 | 12.86 | 12.87 | 12.83 | 12.86 | 62,037 | +0.03(+0.21%) |
Mar 24, 2006 | 12.83 | 12.86 | 12.83 | 12.83 | 40,280 | -0.00(-0.03%) |
Mar 23, 2006 | 12.86 | 12.86 | 12.82 | 12.83 | 21,757 | -0.02(-0.16%) |
Mar 22, 2006 | 12.75 | 12.85 | 12.75 | 12.85 | 68,212 | +0.02(+0.19%) |
Mar 21, 2006 | 12.88 | 12.89 | 12.82 | 12.83 | 86,441 | -0.05(-0.37%) |
Mar 20, 2006 | 12.89 | 12.92 | 12.86 | 12.88 | 62,037 | +0.00(+0.03%) |
Mar 17, 2006 | 12.86 | 12.89 | 12.86 | 12.87 | 53,217 | +0.05(+0.40%) |
Mar 16, 2006 | 12.76 | 12.83 | 12.76 | 12.82 | 107,022 | +0.13(+0.99%) |
Mar 15, 2006 | 12.65 | 12.72 | 12.63 | 12.70 | 100,554 | +0.04(+0.32%) |
Mar 14, 2006 | 12.60 | 12.66 | 12.53 | 12.66 | 138,776 | +0.13(+1.00%) |
Mar 13, 2006 | 12.58 | 12.58 | 12.50 | 12.53 | 74,092 | -0.03(-0.22%) |
Mar 10, 2006 | 12.57 | 12.58 | 12.55 | 12.56 | 33,812 | +0.00(+0.00%) |
Mar 09, 2006 | 12.53 | 12.58 | 12.50 | 12.56 | 72,916 | +0.03(+0.22%) |
Mar 08, 2006 | 12.48 | 12.53 | 12.45 | 12.53 | 82,913 | +0.01(+0.11%) |
Mar 07, 2006 | 12.55 | 12.55 | 12.49 | 12.52 | 57,921 | -0.05(-0.41%) |
Mar 06, 2006 | 12.65 | 12.65 | 12.52 | 12.57 | 116,431 | -0.01(-0.11%) |
Mar 03, 2006 | 12.48 | 12.62 | 12.48 | 12.58 | 52,629 | +0.05(+0.38%) |
Mar 02, 2006 | 12.53 | 12.57 | 12.48 | 12.53 | 81,443 | -0.04(-0.30%) |
Mar 01, 2006 | 12.42 | 12.57 | 12.42 | 12.57 | 76,444 | +0.12(+0.98%) |
Feb 28, 2006 | 12.52 | 12.56 | 12.42 | 12.45 | 150,243 | -0.07(-0.54%) |
Feb 27, 2006 | 12.48 | 12.54 | 12.46 | 12.52 | 126,721 | +0.08(+0.63%) |
Feb 24, 2006 | 12.51 | 12.51 | 12.42 | 12.44 | 100,260 | -0.05(-0.38%) |
Feb 23, 2006 | 12.52 | 12.52 | 12.45 | 12.49 | 135,248 | +0.01(+0.11%) |
Feb 22, 2006 | 12.52 | 12.52 | 12.47 | 12.47 | 128,486 | -0.01(-0.11%) |
Feb 21, 2006 | 12.56 | 12.57 | 12.46 | 12.49 | 233,450 | -0.03(-0.24%) |
Feb 17, 2006 | 12.48 | 12.52 | 12.44 | 12.52 | 63,507 | +0.12(+0.96%) |
Feb 16, 2006 | 12.33 | 12.41 | 12.30 | 12.40 | 82,913 | +0.10(+0.83%) |
Feb 15, 2006 | 12.26 | 12.30 | 12.24 | 12.30 | 92,615 | +0.04(+0.33%) |
Feb 14, 2006 | 12.31 | 12.34 | 12.24 | 12.25 | 266,086 | -0.06(-0.47%) |
Feb 13, 2006 | 12.40 | 12.40 | 12.29 | 12.31 | 126,133 | -0.14(-1.12%) |
Feb 10, 2006 | 12.51 | 12.51 | 12.29 | 12.45 | 194,346 | -0.06(-0.52%) |
Feb 09, 2006 | 12.43 | 12.56 | 12.43 | 12.52 | 138,482 | +0.15(+1.18%) |
Feb 08, 2006 | 12.35 | 12.37 | 12.32 | 12.37 | 114,373 | +0.03(+0.22%) |
Feb 07, 2006 | 12.37 | 12.38 | 12.34 | 12.34 | 140,540 | -0.05(-0.38%) |
Feb 06, 2006 | 12.25 | 12.40 | 12.25 | 12.39 | 118,489 | +0.08(+0.66%) |
Feb 03, 2006 | 12.35 | 12.35 | 12.27 | 12.31 | 112,903 | -0.02(-0.19%) |
Feb 02, 2006 | 12.39 | 12.40 | 12.31 | 12.33 | 80,855 | -0.09(-0.74%) |