Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.07 | 12.70 | 11.96 | 12.60 | 198,458 | +0.20(+1.58%) |
Apr 27, 2006 | 12.72 | 12.73 | 12.29 | 12.40 | 267,336 | -0.28(-2.18%) |
Apr 26, 2006 | 12.28 | 12.77 | 12.19 | 12.68 | 449,667 | +0.62(+5.19%) |
Apr 25, 2006 | 11.96 | 12.05 | 11.70 | 12.05 | 106,844 | +0.15(+1.28%) |
Apr 24, 2006 | 12.05 | 12.05 | 11.74 | 11.90 | 124,092 | -0.12(-0.97%) |
Apr 21, 2006 | 12.23 | 12.23 | 11.95 | 12.02 | 186,474 | -0.08(-0.66%) |
Apr 20, 2006 | 12.05 | 12.16 | 11.99 | 12.10 | 86,909 | -0.01(-0.07%) |
Apr 19, 2006 | 11.92 | 12.12 | 11.88 | 12.11 | 123,644 | +0.22(+1.88%) |
Apr 18, 2006 | 11.52 | 11.89 | 11.07 | 11.88 | 178,186 | +0.37(+3.18%) |
Apr 17, 2006 | 11.63 | 11.66 | 11.39 | 11.52 | 119,276 | -0.19(-1.60%) |
Apr 13, 2006 | 11.42 | 11.85 | 11.33 | 11.71 | 142,907 | +0.29(+2.50%) |
Apr 12, 2006 | 10.95 | 11.51 | 10.95 | 11.42 | 169,115 | +0.03(+0.24%) |
Apr 11, 2006 | 11.81 | 11.89 | 11.39 | 11.39 | 107,516 | -0.44(-3.70%) |
Apr 10, 2006 | 11.86 | 12.13 | 11.80 | 11.83 | 88,589 | -0.06(-0.53%) |
Apr 07, 2006 | 12.04 | 12.13 | 11.84 | 11.89 | 142,795 | -0.18(-1.48%) |
Apr 06, 2006 | 11.89 | 12.13 | 11.88 | 12.07 | 150,523 | +0.01(+0.07%) |
Apr 05, 2006 | 11.92 | 12.07 | 11.74 | 12.06 | 159,147 | +0.05(+0.45%) |
Apr 04, 2006 | 11.99 | 12.27 | 11.91 | 12.01 | 214,249 | +0.04(+0.30%) |
Apr 03, 2006 | 11.95 | 12.08 | 11.84 | 11.97 | 198,794 | +0.03(+0.22%) |
Mar 31, 2006 | 11.85 | 11.96 | 11.80 | 11.95 | 113,564 | +0.08(+0.68%) |
Mar 30, 2006 | 11.74 | 11.88 | 11.67 | 11.87 | 109,308 | +0.16(+1.37%) |
Mar 29, 2006 | 12.06 | 12.06 | 11.56 | 11.71 | 113,900 | +0.06(+0.54%) |
Mar 28, 2006 | 11.77 | 11.82 | 11.60 | 11.64 | 97,773 | -0.14(-1.21%) |
Mar 27, 2006 | 11.85 | 11.89 | 11.76 | 11.79 | 137,196 | -0.13(-1.05%) |
Mar 24, 2006 | 11.65 | 11.92 | 11.65 | 11.91 | 76,717 | +0.10(+0.83%) |
Mar 23, 2006 | 11.68 | 11.85 | 11.68 | 11.81 | 181,322 | +0.13(+1.15%) |
Mar 22, 2006 | 11.09 | 11.68 | 11.08 | 11.68 | 190,842 | +0.61(+5.48%) |
Mar 21, 2006 | 11.55 | 11.57 | 11.05 | 11.07 | 167,883 | -0.49(-4.25%) |
Mar 20, 2006 | 11.63 | 11.68 | 11.51 | 11.56 | 99,005 | -0.12(-0.99%) |
Mar 17, 2006 | 11.65 | 11.70 | 11.51 | 11.68 | 328,598 | +0.06(+0.54%) |
Mar 16, 2006 | 11.58 | 11.72 | 11.54 | 11.62 | 80,973 | +0.03(+0.23%) |
Mar 15, 2006 | 11.61 | 11.67 | 11.52 | 11.59 | 100,909 | -0.06(-0.54%) |
Mar 14, 2006 | 11.60 | 11.68 | 11.54 | 11.65 | 152,315 | +0.03(+0.23%) |
Mar 13, 2006 | 11.65 | 11.69 | 11.53 | 11.63 | 155,115 | +0.00(+0.00%) |
Mar 10, 2006 | 11.50 | 11.69 | 11.42 | 11.63 | 130,476 | +0.15(+1.32%) |
Mar 09, 2006 | 11.36 | 11.63 | 11.36 | 11.47 | 188,154 | +0.12(+1.02%) |
Mar 08, 2006 | 11.35 | 11.57 | 11.32 | 11.36 | 182,778 | +0.00(+0.00%) |
Mar 07, 2006 | 11.30 | 11.45 | 11.21 | 11.36 | 149,067 | -0.09(-0.78%) |
Mar 06, 2006 | 11.36 | 11.59 | 11.35 | 11.45 | 146,827 | +0.13(+1.10%) |
Mar 03, 2006 | 11.38 | 11.59 | 11.30 | 11.32 | 161,835 | -0.11(-0.94%) |
Mar 02, 2006 | 11.38 | 11.56 | 11.29 | 11.43 | 165,643 | -0.02(-0.16%) |
Mar 01, 2006 | 11.00 | 11.46 | 10.99 | 11.45 | 128,236 | +0.42(+3.81%) |
Feb 28, 2006 | 11.13 | 11.12 | 10.95 | 11.03 | 111,100 | -0.11(-0.96%) |
Feb 27, 2006 | 10.98 | 11.15 | 10.94 | 11.13 | 67,870 | +0.17(+1.55%) |
Feb 24, 2006 | 10.69 | 11.06 | 10.67 | 10.96 | 141,787 | +0.24(+2.25%) |
Feb 23, 2006 | 10.93 | 10.93 | 10.67 | 10.72 | 154,219 | -0.34(-3.07%) |
Feb 22, 2006 | 10.96 | 11.12 | 10.81 | 11.06 | 110,092 | +0.12(+1.14%) |
Feb 21, 2006 | 11.36 | 11.36 | 10.85 | 10.94 | 168,331 | -0.39(-3.47%) |
Feb 17, 2006 | 11.27 | 11.36 | 10.47 | 11.33 | 102,813 | +0.01(+0.08%) |
Feb 16, 2006 | 11.18 | 11.38 | 11.11 | 11.32 | 159,371 | +0.18(+1.60%) |
Feb 15, 2006 | 11.02 | 11.29 | 11.01 | 11.14 | 233,065 | +0.11(+0.97%) |
Feb 14, 2006 | 10.74 | 11.15 | 10.70 | 11.04 | 142,123 | +0.32(+3.00%) |
Feb 13, 2006 | 10.81 | 10.85 | 10.63 | 10.71 | 92,061 | -0.09(-0.83%) |
Feb 10, 2006 | 10.77 | 10.90 | 10.54 | 10.80 | 138,204 | +0.02(+0.17%) |
Feb 09, 2006 | 10.81 | 10.85 | 10.64 | 10.79 | 127,228 | +0.00(+0.00%) |
Feb 08, 2006 | 10.72 | 10.85 | 10.58 | 10.79 | 158,139 | +0.05(+0.50%) |
Feb 07, 2006 | 10.82 | 10.95 | 10.72 | 10.73 | 268,456 | -0.14(-1.31%) |
Feb 06, 2006 | 10.91 | 10.95 | 10.73 | 10.88 | 216,153 | -0.07(-0.65%) |
Feb 03, 2006 | 10.92 | 11.02 | 10.87 | 10.95 | 91,613 | -0.04(-0.33%) |
Feb 02, 2006 | 11.22 | 11.34 | 10.96 | 10.98 | 164,075 | -0.29(-2.61%) |