Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.01 | 13.11 | 13.01 | 13.09 | 81,440 | -0.22(-1.62%) |
Apr 27, 2006 | 12.43 | 13.41 | 12.41 | 13.31 | 295,885 | +0.88(+7.08%) |
Apr 26, 2006 | 12.20 | 12.45 | 12.20 | 12.43 | 73,007 | +0.25(+2.04%) |
Apr 25, 2006 | 12.08 | 12.28 | 12.06 | 12.18 | 159,508 | +0.00(+0.00%) |
Apr 24, 2006 | 11.97 | 12.20 | 11.87 | 12.18 | 52,526 | +0.21(+1.73%) |
Apr 21, 2006 | 12.12 | 12.16 | 11.85 | 11.97 | 78,308 | -0.04(-0.35%) |
Apr 20, 2006 | 12.10 | 12.16 | 11.93 | 12.02 | 40,238 | -0.27(-2.23%) |
Apr 19, 2006 | 11.41 | 12.29 | 11.36 | 12.29 | 74,212 | +0.86(+7.52%) |
Apr 18, 2006 | 11.45 | 11.51 | 11.40 | 11.43 | 58,550 | -0.02(-0.18%) |
Apr 17, 2006 | 11.41 | 11.48 | 11.33 | 11.45 | 25,781 | +0.04(+0.33%) |
Apr 13, 2006 | 11.48 | 11.55 | 11.39 | 11.41 | 19,998 | -0.07(-0.58%) |
Apr 12, 2006 | 11.40 | 11.58 | 11.28 | 11.48 | 41,925 | +0.02(+0.22%) |
Apr 11, 2006 | 11.60 | 11.60 | 11.41 | 11.45 | 32,046 | -0.15(-1.29%) |
Apr 10, 2006 | 11.58 | 11.66 | 11.58 | 11.60 | 12,770 | +0.02(+0.18%) |
Apr 07, 2006 | 11.99 | 12.04 | 11.48 | 11.58 | 28,432 | -0.35(-2.95%) |
Apr 06, 2006 | 12.10 | 12.14 | 11.83 | 11.94 | 27,468 | -0.10(-0.79%) |
Apr 05, 2006 | 11.93 | 12.09 | 11.67 | 12.03 | 46,262 | +0.10(+0.87%) |
Apr 04, 2006 | 12.02 | 12.08 | 11.80 | 11.93 | 53,249 | -0.24(-1.95%) |
Apr 03, 2006 | 12.18 | 12.23 | 12.08 | 12.16 | 33,010 | -0.10(-0.81%) |
Mar 31, 2006 | 12.03 | 12.34 | 11.97 | 12.26 | 63,851 | +0.37(+3.07%) |
Mar 30, 2006 | 12.06 | 12.06 | 11.68 | 11.90 | 39,997 | -0.12(-0.97%) |
Mar 29, 2006 | 11.52 | 12.16 | 11.52 | 12.02 | 101,439 | +0.42(+3.62%) |
Mar 28, 2006 | 11.61 | 11.65 | 11.50 | 11.60 | 24,576 | -0.01(-0.11%) |
Mar 27, 2006 | 11.54 | 11.62 | 11.44 | 11.61 | 34,455 | +0.07(+0.58%) |
Mar 24, 2006 | 11.33 | 11.54 | 11.26 | 11.54 | 36,624 | +0.22(+1.94%) |
Mar 23, 2006 | 11.21 | 11.33 | 11.15 | 11.32 | 35,178 | +0.07(+0.66%) |
Mar 22, 2006 | 10.90 | 11.25 | 10.89 | 11.25 | 19,275 | +0.34(+3.16%) |
Mar 21, 2006 | 11.10 | 11.10 | 10.79 | 10.90 | 36,865 | -0.16(-1.43%) |
Mar 20, 2006 | 10.94 | 11.10 | 10.82 | 11.06 | 31,082 | +0.02(+0.23%) |
Mar 17, 2006 | 11.02 | 11.08 | 10.96 | 11.04 | 95,415 | +0.05(+0.41%) |
Mar 16, 2006 | 10.98 | 11.08 | 10.92 | 10.99 | 23,853 | +0.03(+0.30%) |
Mar 15, 2006 | 11.04 | 11.07 | 10.94 | 10.96 | 13,975 | -0.12(-1.09%) |
Mar 14, 2006 | 10.83 | 11.08 | 10.82 | 11.08 | 16,384 | +0.21(+1.91%) |
Mar 13, 2006 | 10.71 | 11.00 | 10.71 | 10.87 | 15,661 | +0.22(+2.03%) |
Mar 10, 2006 | 10.67 | 10.67 | 10.56 | 10.65 | 7,469 | -0.01(-0.12%) |
Mar 09, 2006 | 10.79 | 10.83 | 10.67 | 10.67 | 4,337 | -0.10(-0.93%) |
Mar 08, 2006 | 10.57 | 10.77 | 10.57 | 10.77 | 6,746 | +0.20(+1.93%) |
Mar 07, 2006 | 10.58 | 10.62 | 10.51 | 10.56 | 12,770 | -0.11(-1.01%) |
Mar 06, 2006 | 10.87 | 10.89 | 10.67 | 10.67 | 13,011 | -0.27(-2.43%) |
Mar 03, 2006 | 11.10 | 11.10 | 10.94 | 10.94 | 13,734 | -0.19(-1.68%) |
Mar 02, 2006 | 11.18 | 11.26 | 11.00 | 11.12 | 15,661 | +0.04(+0.37%) |
Mar 01, 2006 | 11.14 | 11.14 | 11.02 | 11.08 | 13,734 | -0.00(-0.04%) |
Feb 28, 2006 | 11.42 | 11.45 | 11.08 | 11.09 | 16,625 | -0.33(-2.91%) |
Feb 27, 2006 | 11.45 | 11.45 | 11.31 | 11.42 | 17,830 | +0.00(+0.04%) |
Feb 24, 2006 | 11.12 | 11.41 | 11.10 | 11.41 | 9,878 | +0.17(+1.48%) |
Feb 23, 2006 | 11.04 | 11.40 | 11.04 | 11.25 | 25,781 | +0.17(+1.50%) |
Feb 22, 2006 | 11.02 | 11.15 | 10.96 | 11.08 | 20,721 | +0.07(+0.60%) |
Feb 21, 2006 | 11.07 | 11.26 | 11.00 | 11.01 | 28,191 | -0.12(-1.12%) |
Feb 17, 2006 | 11.14 | 11.18 | 11.10 | 11.14 | 81,681 | +0.08(+0.71%) |
Feb 16, 2006 | 10.96 | 11.06 | 10.87 | 11.06 | 9,637 | +0.17(+1.60%) |
Feb 15, 2006 | 10.94 | 10.94 | 10.84 | 10.89 | 6,505 | -0.11(-1.02%) |
Feb 14, 2006 | 10.79 | 11.28 | 10.79 | 11.00 | 35,901 | +0.60(+5.79%) |
Feb 13, 2006 | 10.27 | 10.40 | 10.27 | 10.40 | 44,093 | -0.31(-2.87%) |
Feb 10, 2006 | 10.78 | 10.78 | 10.54 | 10.70 | 10,119 | -0.02(-0.15%) |
Feb 09, 2006 | 10.55 | 10.82 | 10.55 | 10.72 | 12,770 | +0.13(+1.25%) |
Feb 08, 2006 | 10.65 | 10.67 | 10.50 | 10.59 | 10,360 | -0.06(-0.58%) |
Feb 07, 2006 | 10.83 | 10.87 | 10.65 | 10.65 | 14,456 | -0.19(-1.76%) |
Feb 06, 2006 | 10.75 | 10.84 | 10.73 | 10.84 | 10,601 | -0.07(-0.68%) |
Feb 03, 2006 | 10.93 | 10.98 | 10.86 | 10.92 | 21,926 | -0.01(-0.11%) |
Feb 02, 2006 | 11.00 | 11.00 | 10.79 | 10.93 | 15,420 | -0.07(-0.64%) |