Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.87 | 13.94 | 13.61 | 13.71 | 402,008 | -0.21(-1.54%) |
Apr 27, 2006 | 13.81 | 13.98 | 13.74 | 13.92 | 769,615 | +0.11(+0.78%) |
Apr 26, 2006 | 14.13 | 14.21 | 13.59 | 13.81 | 1,477,307 | -0.02(-0.18%) |
Apr 25, 2006 | 13.97 | 13.97 | 13.65 | 13.84 | 385,790 | -0.09(-0.66%) |
Apr 24, 2006 | 13.96 | 14.09 | 13.79 | 13.93 | 466,880 | -0.05(-0.36%) |
Apr 21, 2006 | 14.00 | 14.01 | 13.81 | 13.98 | 543,546 | +0.18(+1.28%) |
Apr 20, 2006 | 13.24 | 13.85 | 13.24 | 13.80 | 590,972 | +0.56(+4.24%) |
Apr 19, 2006 | 13.38 | 13.38 | 12.98 | 13.24 | 2,102,435 | -0.22(-1.66%) |
Apr 18, 2006 | 13.47 | 13.52 | 13.36 | 13.46 | 591,463 | -0.01(-0.05%) |
Apr 17, 2006 | 13.36 | 13.60 | 13.36 | 13.47 | 308,632 | +0.11(+0.84%) |
Apr 13, 2006 | 13.39 | 13.44 | 13.26 | 13.36 | 304,455 | -0.03(-0.21%) |
Apr 12, 2006 | 13.35 | 13.42 | 13.32 | 13.39 | 305,683 | -0.03(-0.20%) |
Apr 11, 2006 | 13.47 | 13.49 | 13.35 | 13.41 | 549,690 | -0.05(-0.41%) |
Apr 10, 2006 | 13.48 | 13.60 | 13.38 | 13.47 | 599,572 | -0.01(-0.08%) |
Apr 07, 2006 | 13.74 | 13.90 | 13.41 | 13.48 | 365,149 | -0.21(-1.55%) |
Apr 06, 2006 | 13.58 | 13.69 | 13.58 | 13.69 | 304,946 | +0.06(+0.46%) |
Apr 05, 2006 | 13.70 | 13.75 | 13.60 | 13.63 | 215,256 | -0.09(-0.68%) |
Apr 04, 2006 | 13.76 | 13.84 | 13.64 | 13.72 | 387,756 | -0.09(-0.62%) |
Apr 03, 2006 | 13.73 | 13.89 | 13.67 | 13.81 | 522,905 | +0.07(+0.53%) |
Mar 31, 2006 | 13.77 | 13.80 | 13.53 | 13.73 | 535,437 | +0.02(+0.13%) |
Mar 30, 2006 | 13.83 | 13.92 | 13.71 | 13.71 | 302,489 | -0.11(-0.82%) |
Mar 29, 2006 | 13.90 | 14.02 | 13.76 | 13.83 | 738,899 | -0.41(-2.86%) |
Mar 28, 2006 | 14.06 | 14.27 | 14.06 | 14.24 | 556,570 | +0.12(+0.88%) |
Mar 27, 2006 | 13.94 | 14.14 | 13.92 | 14.11 | 546,987 | +0.31(+2.23%) |
Mar 24, 2006 | 13.91 | 14.00 | 13.78 | 13.80 | 328,781 | -0.11(-0.82%) |
Mar 23, 2006 | 13.94 | 14.10 | 13.88 | 13.92 | 201,495 | -0.04(-0.31%) |
Mar 22, 2006 | 13.82 | 14.04 | 13.78 | 13.96 | 290,694 | +0.11(+0.76%) |
Mar 21, 2006 | 14.10 | 14.31 | 13.84 | 13.85 | 368,835 | -0.28(-2.01%) |
Mar 20, 2006 | 13.99 | 14.20 | 13.95 | 14.14 | 189,209 | +0.14(+0.97%) |
Mar 17, 2006 | 14.29 | 14.29 | 13.99 | 14.00 | 638,888 | -0.28(-1.99%) |
Mar 16, 2006 | 14.04 | 14.34 | 14.02 | 14.29 | 549,935 | +0.24(+1.71%) |
Mar 15, 2006 | 13.79 | 14.12 | 13.74 | 14.05 | 489,978 | +0.21(+1.53%) |
Mar 14, 2006 | 13.60 | 13.84 | 13.60 | 13.84 | 265,630 | +0.18(+1.34%) |
Mar 13, 2006 | 13.57 | 13.75 | 13.56 | 13.65 | 329,273 | +0.03(+0.22%) |
Mar 10, 2006 | 13.38 | 13.80 | 13.37 | 13.62 | 526,591 | +0.17(+1.29%) |
Mar 09, 2006 | 13.30 | 13.50 | 13.29 | 13.45 | 328,044 | +0.11(+0.84%) |
Mar 08, 2006 | 13.21 | 13.39 | 13.21 | 13.34 | 353,846 | +0.01(+0.08%) |
Mar 07, 2006 | 13.31 | 13.42 | 13.26 | 13.33 | 456,314 | -0.09(-0.68%) |
Mar 06, 2006 | 13.02 | 13.45 | 13.02 | 13.42 | 381,367 | +0.01(+0.05%) |
Mar 03, 2006 | 13.43 | 13.57 | 13.31 | 13.41 | 420,192 | -0.02(-0.14%) |
Mar 02, 2006 | 13.48 | 13.58 | 13.38 | 13.43 | 421,912 | -0.03(-0.21%) |
Mar 01, 2006 | 13.43 | 13.48 | 13.21 | 13.46 | 639,625 | +0.44(+3.38%) |
Feb 28, 2006 | 12.96 | 13.02 | 12.87 | 13.02 | 462,211 | +0.06(+0.46%) |
Feb 27, 2006 | 12.79 | 12.99 | 12.78 | 12.96 | 485,309 | +0.16(+1.24%) |
Feb 24, 2006 | 12.65 | 12.87 | 12.62 | 12.80 | 566,153 | +0.11(+0.83%) |
Feb 23, 2006 | 12.96 | 13.11 | 12.64 | 12.70 | 1,197,425 | -0.25(-1.96%) |
Feb 22, 2006 | 13.12 | 13.49 | 12.67 | 12.95 | 1,872,926 | -0.56(-4.14%) |
Feb 21, 2006 | 13.84 | 13.86 | 13.51 | 13.51 | 419,209 | -0.28(-2.06%) |
Feb 17, 2006 | 13.94 | 13.94 | 13.71 | 13.80 | 321,901 | -0.17(-1.21%) |
Feb 16, 2006 | 14.09 | 14.16 | 13.76 | 13.96 | 409,134 | -0.08(-0.57%) |
Feb 15, 2006 | 13.73 | 14.05 | 13.73 | 14.04 | 462,457 | +0.16(+1.13%) |
Feb 14, 2006 | 13.22 | 13.98 | 13.22 | 13.89 | 1,192,019 | +0.68(+5.18%) |
Feb 13, 2006 | 13.23 | 13.26 | 13.11 | 13.20 | 355,074 | -0.05(-0.40%) |
Feb 10, 2006 | 13.45 | 13.45 | 13.15 | 13.26 | 736,933 | -0.22(-1.60%) |
Feb 09, 2006 | 13.37 | 13.68 | 13.36 | 13.47 | 605,961 | +0.08(+0.62%) |
Feb 08, 2006 | 13.19 | 13.40 | 13.12 | 13.39 | 499,561 | +0.11(+0.83%) |
Feb 07, 2006 | 13.37 | 13.55 | 13.27 | 13.28 | 1,028,119 | -0.19(-1.42%) |
Feb 06, 2006 | 13.40 | 13.54 | 13.32 | 13.47 | 738,899 | +0.02(+0.15%) |
Feb 03, 2006 | 13.47 | 13.54 | 13.38 | 13.45 | 512,585 | -0.02(-0.15%) |
Feb 02, 2006 | 13.43 | 13.58 | 13.16 | 13.47 | 1,001,581 | -0.07(-0.48%) |