Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.28 | 11.82 | 11.01 | 11.50 | 119,200 | +0.22(+1.95%) |
Apr 27, 2006 | 11.12 | 11.41 | 10.95 | 11.28 | 94,848 | +0.11(+0.98%) |
Apr 26, 2006 | 12.06 | 12.24 | 10.75 | 11.17 | 167,724 | -0.86(-7.15%) |
Apr 25, 2006 | 11.35 | 12.03 | 11.29 | 12.03 | 54,904 | +0.62(+5.43%) |
Apr 24, 2006 | 11.40 | 11.60 | 11.20 | 11.41 | 47,500 | +0.01(+0.09%) |
Apr 21, 2006 | 11.56 | 11.66 | 11.40 | 11.40 | 45,220 | -0.02(-0.18%) |
Apr 20, 2006 | 11.73 | 11.79 | 11.07 | 11.42 | 59,182 | -0.28(-2.39%) |
Apr 19, 2006 | 11.50 | 11.83 | 11.49 | 11.70 | 47,719 | +0.23(+2.01%) |
Apr 18, 2006 | 11.67 | 11.98 | 11.30 | 11.47 | 91,995 | -0.20(-1.71%) |
Apr 17, 2006 | 11.21 | 11.70 | 11.02 | 11.67 | 104,657 | +0.54(+4.85%) |
Apr 13, 2006 | 11.07 | 11.37 | 11.00 | 11.13 | 46,266 | +0.03(+0.27%) |
Apr 12, 2006 | 11.50 | 11.70 | 11.00 | 11.10 | 95,309 | -0.40(-3.48%) |
Apr 11, 2006 | 11.71 | 11.89 | 11.39 | 11.50 | 80,845 | -0.24(-2.04%) |
Apr 10, 2006 | 11.29 | 11.89 | 11.29 | 11.74 | 61,202 | +0.26(+2.26%) |
Apr 07, 2006 | 11.78 | 12.17 | 11.43 | 11.48 | 145,356 | -0.33(-2.79%) |
Apr 06, 2006 | 11.88 | 11.98 | 11.50 | 11.81 | 63,843 | -0.04(-0.34%) |
Apr 05, 2006 | 11.69 | 11.89 | 11.66 | 11.85 | 101,765 | +0.10(+0.85%) |
Apr 04, 2006 | 11.95 | 12.36 | 11.67 | 11.75 | 138,615 | -0.51(-4.16%) |
Apr 03, 2006 | 12.25 | 12.51 | 12.12 | 12.26 | 113,084 | +0.04(+0.33%) |
Mar 31, 2006 | 11.81 | 12.37 | 11.75 | 12.22 | 84,726 | +0.44(+3.74%) |
Mar 30, 2006 | 11.82 | 12.00 | 11.70 | 11.78 | 72,562 | -0.01(-0.08%) |
Mar 29, 2006 | 11.81 | 12.05 | 11.64 | 11.79 | 48,865 | +0.01(+0.08%) |
Mar 28, 2006 | 11.66 | 12.00 | 11.37 | 11.78 | 104,832 | +0.15(+1.29%) |
Mar 27, 2006 | 11.48 | 11.78 | 11.27 | 11.63 | 73,731 | +0.18(+1.57%) |
Mar 24, 2006 | 11.55 | 11.67 | 11.21 | 11.45 | 93,192 | -0.07(-0.61%) |
Mar 23, 2006 | 11.28 | 11.67 | 11.20 | 11.52 | 60,000 | +0.16(+1.41%) |
Mar 22, 2006 | 11.22 | 11.46 | 11.12 | 11.36 | 107,300 | +0.17(+1.52%) |
Mar 21, 2006 | 11.59 | 11.59 | 11.18 | 11.19 | 163,174 | -0.38(-3.28%) |
Mar 20, 2006 | 11.59 | 11.59 | 11.10 | 11.57 | 116,623 | -0.02(-0.17%) |
Mar 17, 2006 | 11.57 | 11.81 | 11.57 | 11.59 | 70,335 | +0.02(+0.17%) |
Mar 16, 2006 | 12.21 | 12.39 | 11.37 | 11.57 | 158,970 | -0.64(-5.24%) |
Mar 15, 2006 | 12.51 | 12.74 | 12.10 | 12.21 | 106,429 | -0.33(-2.63%) |
Mar 14, 2006 | 13.05 | 13.05 | 12.43 | 12.54 | 135,232 | -0.48(-3.69%) |
Mar 13, 2006 | 12.93 | 13.15 | 12.75 | 13.02 | 87,285 | +0.09(+0.70%) |
Mar 10, 2006 | 12.90 | 13.00 | 12.62 | 12.93 | 57,668 | +0.03(+0.23%) |
Mar 09, 2006 | 12.88 | 13.13 | 12.80 | 12.90 | 44,761 | -0.01(-0.08%) |
Mar 08, 2006 | 12.84 | 13.00 | 12.51 | 12.91 | 103,935 | +0.10(+0.78%) |
Mar 07, 2006 | 13.24 | 13.28 | 12.53 | 12.81 | 107,115 | -0.38(-2.88%) |
Mar 06, 2006 | 12.69 | 13.20 | 11.81 | 13.19 | 318,497 | +0.87(+7.06%) |
Mar 03, 2006 | 13.65 | 13.65 | 12.00 | 12.32 | 452,896 | -1.72(-12.25%) |
Mar 02, 2006 | 14.60 | 14.63 | 13.90 | 14.04 | 128,786 | -0.30(-2.12%) |
Mar 01, 2006 | 13.89 | 14.60 | 13.89 | 14.34 | 120,730 | +0.62(+4.55%) |
Feb 28, 2006 | 14.50 | 14.49 | 13.35 | 13.72 | 169,087 | -0.78(-5.38%) |
Feb 27, 2006 | 14.35 | 14.95 | 14.25 | 14.50 | 190,567 | +0.25(+1.75%) |
Feb 24, 2006 | 13.86 | 14.25 | 13.84 | 14.25 | 82,759 | +0.39(+2.81%) |
Feb 23, 2006 | 14.10 | 14.23 | 13.81 | 13.86 | 131,138 | -0.24(-1.70%) |
Feb 22, 2006 | 14.09 | 14.23 | 13.56 | 14.10 | 146,763 | +0.17(+1.22%) |
Feb 21, 2006 | 13.43 | 14.00 | 13.15 | 13.93 | 323,079 | +0.90(+6.91%) |
Feb 17, 2006 | 12.77 | 13.52 | 12.44 | 13.03 | 266,937 | +0.94(+7.78%) |
Feb 16, 2006 | 12.20 | 12.22 | 12.00 | 12.09 | 159,700 | +0.02(+0.17%) |
Feb 15, 2006 | 11.79 | 12.25 | 11.52 | 12.07 | 177,025 | +0.32(+2.72%) |
Feb 14, 2006 | 11.79 | 11.79 | 11.60 | 11.75 | 161,653 | +0.00(+0.00%) |
Feb 13, 2006 | 11.52 | 11.80 | 11.42 | 11.75 | 121,361 | +0.28(+2.44%) |
Feb 10, 2006 | 11.29 | 11.52 | 11.23 | 11.47 | 174,537 | +0.12(+1.06%) |
Feb 09, 2006 | 11.11 | 11.45 | 11.05 | 11.35 | 103,658 | +0.30(+2.71%) |
Feb 08, 2006 | 10.95 | 11.20 | 10.88 | 11.05 | 82,227 | +0.10(+0.91%) |
Feb 07, 2006 | 11.11 | 11.25 | 10.88 | 10.95 | 117,671 | -0.10(-0.90%) |
Feb 06, 2006 | 10.90 | 11.50 | 10.86 | 11.05 | 166,202 | +0.19(+1.75%) |
Feb 03, 2006 | 10.52 | 10.95 | 10.52 | 10.86 | 228,131 | +0.40(+3.82%) |
Feb 02, 2006 | 10.40 | 10.47 | 10.27 | 10.46 | 178,401 | +0.21(+2.05%) |