Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.10 | 13.19 | 13.04 | 13.14 | 1,332,012 | +0.02(+0.12%) |
Apr 27, 2006 | 13.06 | 13.13 | 12.90 | 13.13 | 1,550,876 | +0.07(+0.50%) |
Apr 26, 2006 | 12.94 | 13.16 | 12.92 | 13.06 | 2,122,622 | +0.09(+0.69%) |
Apr 25, 2006 | 12.88 | 12.99 | 12.80 | 12.97 | 2,106,888 | +0.10(+0.79%) |
Apr 24, 2006 | 12.46 | 12.93 | 12.42 | 12.87 | 4,086,223 | +0.30(+2.39%) |
Apr 21, 2006 | 12.30 | 12.67 | 12.24 | 12.57 | 4,314,640 | +0.58(+4.82%) |
Apr 20, 2006 | 11.93 | 12.10 | 11.93 | 11.99 | 567,250 | +0.01(+0.05%) |
Apr 19, 2006 | 11.99 | 12.07 | 11.98 | 11.99 | 520,330 | -0.01(-0.07%) |
Apr 18, 2006 | 11.93 | 12.01 | 11.79 | 12.00 | 1,246,039 | +0.07(+0.60%) |
Apr 17, 2006 | 11.96 | 12.00 | 11.90 | 11.93 | 460,767 | -0.03(-0.28%) |
Apr 13, 2006 | 11.95 | 12.00 | 11.87 | 11.96 | 560,507 | +0.01(+0.05%) |
Apr 12, 2006 | 12.03 | 12.05 | 11.88 | 11.95 | 1,710,740 | -0.07(-0.59%) |
Apr 11, 2006 | 12.10 | 12.12 | 11.99 | 12.03 | 3,040,505 | -0.08(-0.63%) |
Apr 10, 2006 | 11.85 | 12.11 | 11.84 | 12.10 | 2,182,185 | -0.06(-0.51%) |
Apr 07, 2006 | 12.28 | 12.29 | 12.16 | 12.16 | 1,624,206 | -0.12(-0.96%) |
Apr 06, 2006 | 12.19 | 12.32 | 12.19 | 12.28 | 1,097,694 | +0.09(+0.73%) |
Apr 05, 2006 | 12.22 | 12.34 | 12.17 | 12.19 | 1,753,727 | -0.06(-0.49%) |
Apr 04, 2006 | 12.29 | 12.40 | 12.23 | 12.25 | 951,878 | -0.05(-0.43%) |
Apr 03, 2006 | 12.24 | 12.31 | 12.14 | 12.31 | 1,473,333 | +0.09(+0.77%) |
Mar 31, 2006 | 12.21 | 12.27 | 12.20 | 12.21 | 463,858 | -0.01(-0.10%) |
Mar 30, 2006 | 12.27 | 12.35 | 12.17 | 12.22 | 802,410 | -0.03(-0.23%) |
Mar 29, 2006 | 12.20 | 12.28 | 12.15 | 12.25 | 1,470,804 | +0.09(+0.76%) |
Mar 28, 2006 | 12.30 | 12.34 | 12.14 | 12.16 | 1,614,092 | -0.14(-1.11%) |
Mar 27, 2006 | 12.38 | 12.38 | 12.29 | 12.30 | 965,645 | -0.09(-0.69%) |
Mar 24, 2006 | 12.44 | 12.44 | 12.33 | 12.38 | 1,170,181 | -0.07(-0.53%) |
Mar 23, 2006 | 12.53 | 12.53 | 12.40 | 12.45 | 674,856 | -0.09(-0.68%) |
Mar 22, 2006 | 12.46 | 12.56 | 12.42 | 12.53 | 1,004,136 | +0.07(+0.60%) |
Mar 21, 2006 | 12.58 | 12.60 | 12.42 | 12.46 | 940,921 | -0.10(-0.77%) |
Mar 20, 2006 | 12.45 | 12.57 | 12.41 | 12.56 | 1,541,605 | +0.11(+0.86%) |
Mar 17, 2006 | 12.45 | 12.45 | 12.39 | 12.45 | 1,328,921 | +0.11(+0.87%) |
Mar 16, 2006 | 12.23 | 12.39 | 12.22 | 12.34 | 1,030,827 | +0.11(+0.92%) |
Mar 15, 2006 | 12.17 | 12.23 | 12.11 | 12.23 | 949,912 | +0.05(+0.41%) |
Mar 14, 2006 | 12.09 | 12.21 | 12.09 | 12.18 | 1,355,050 | +0.15(+1.24%) |
Mar 13, 2006 | 12.20 | 12.21 | 12.03 | 12.03 | 848,767 | -0.12(-0.97%) |
Mar 10, 2006 | 12.17 | 12.23 | 12.09 | 12.15 | 1,982,706 | -0.00(-0.01%) |
Mar 09, 2006 | 12.07 | 12.21 | 12.06 | 12.15 | 1,831,551 | +0.05(+0.40%) |
Mar 08, 2006 | 11.83 | 12.18 | 11.78 | 12.10 | 3,964,569 | +0.45(+3.83%) |
Mar 07, 2006 | 11.64 | 11.67 | 11.51 | 11.65 | 1,344,093 | +0.05(+0.40%) |
Mar 06, 2006 | 11.61 | 11.71 | 11.59 | 11.61 | 1,451,980 | +0.02(+0.20%) |
Mar 03, 2006 | 11.53 | 11.81 | 11.52 | 11.59 | 1,847,285 | +0.06(+0.52%) |
Mar 02, 2006 | 11.26 | 11.56 | 11.25 | 11.52 | 2,680,600 | +0.39(+3.52%) |
Mar 01, 2006 | 11.14 | 11.15 | 11.12 | 11.13 | 770,100 | -0.03(-0.30%) |
Feb 28, 2006 | 11.21 | 11.25 | 11.12 | 11.17 | 886,416 | -0.04(-0.35%) |
Feb 27, 2006 | 11.18 | 11.25 | 11.15 | 11.21 | 1,124,385 | -0.04(-0.32%) |
Feb 24, 2006 | 11.31 | 11.34 | 11.17 | 11.24 | 949,069 | -0.10(-0.88%) |
Feb 23, 2006 | 11.35 | 11.39 | 11.33 | 11.34 | 729,361 | -0.02(-0.20%) |
Feb 22, 2006 | 11.29 | 11.42 | 11.29 | 11.36 | 2,389,811 | +0.10(+0.90%) |
Feb 21, 2006 | 11.24 | 11.30 | 11.23 | 11.26 | 618,665 | +0.01(+0.08%) |
Feb 17, 2006 | 11.26 | 11.28 | 11.18 | 11.25 | 1,042,908 | -0.01(-0.08%) |
Feb 16, 2006 | 11.30 | 11.33 | 11.23 | 11.26 | 635,241 | -0.04(-0.36%) |
Feb 15, 2006 | 11.34 | 11.34 | 11.25 | 11.30 | 1,017,903 | -0.03(-0.28%) |
Feb 14, 2006 | 11.26 | 11.34 | 11.23 | 11.34 | 1,001,608 | +0.04(+0.38%) |
Feb 13, 2006 | 11.25 | 11.31 | 11.22 | 11.29 | 624,284 | +0.04(+0.36%) |
Feb 10, 2006 | 11.21 | 11.29 | 11.21 | 11.25 | 1,518,005 | +0.04(+0.37%) |
Feb 09, 2006 | 10.94 | 11.36 | 10.81 | 11.21 | 8,556,795 | -0.08(-0.74%) |
Feb 08, 2006 | 11.17 | 11.32 | 11.15 | 11.30 | 1,287,621 | +0.12(+1.12%) |
Feb 07, 2006 | 11.16 | 11.21 | 11.11 | 11.17 | 960,869 | +0.04(+0.32%) |
Feb 06, 2006 | 11.14 | 11.20 | 11.10 | 11.14 | 1,058,361 | +0.01(+0.05%) |
Feb 03, 2006 | 11.17 | 11.18 | 11.11 | 11.13 | 1,161,752 | -0.04(-0.33%) |
Feb 02, 2006 | 11.14 | 11.20 | 11.05 | 11.17 | 1,616,058 | +0.03(+0.29%) |