Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.54 | 13.61 | 13.29 | 13.38 | 411,754 | -0.21(-1.53%) |
Apr 27, 2006 | 13.49 | 13.65 | 13.42 | 13.59 | 788,273 | +0.11(+0.78%) |
Apr 26, 2006 | 13.80 | 13.88 | 13.27 | 13.49 | 1,513,122 | -0.02(-0.18%) |
Apr 25, 2006 | 13.64 | 13.64 | 13.33 | 13.51 | 395,143 | -0.09(-0.66%) |
Apr 24, 2006 | 13.63 | 13.76 | 13.46 | 13.60 | 478,199 | -0.05(-0.36%) |
Apr 21, 2006 | 13.67 | 13.68 | 13.48 | 13.65 | 556,724 | +0.17(+1.28%) |
Apr 20, 2006 | 12.93 | 13.52 | 12.92 | 13.48 | 605,299 | +0.55(+4.24%) |
Apr 19, 2006 | 13.06 | 13.06 | 12.67 | 12.93 | 2,153,405 | -0.22(-1.66%) |
Apr 18, 2006 | 13.15 | 13.20 | 13.04 | 13.15 | 605,802 | -0.01(-0.04%) |
Apr 17, 2006 | 13.04 | 13.28 | 13.04 | 13.15 | 316,114 | +0.11(+0.84%) |
Apr 13, 2006 | 13.07 | 13.12 | 12.94 | 13.04 | 311,836 | -0.03(-0.21%) |
Apr 12, 2006 | 13.04 | 13.10 | 13.00 | 13.07 | 313,094 | -0.03(-0.20%) |
Apr 11, 2006 | 13.15 | 13.17 | 13.03 | 13.10 | 563,016 | -0.05(-0.41%) |
Apr 10, 2006 | 13.16 | 13.28 | 13.06 | 13.15 | 614,108 | -0.01(-0.08%) |
Apr 07, 2006 | 13.42 | 13.57 | 13.09 | 13.16 | 374,001 | -0.21(-1.55%) |
Apr 06, 2006 | 13.25 | 13.37 | 13.25 | 13.37 | 312,339 | +0.06(+0.46%) |
Apr 05, 2006 | 13.38 | 13.43 | 13.28 | 13.30 | 220,474 | -0.09(-0.68%) |
Apr 04, 2006 | 13.43 | 13.51 | 13.31 | 13.40 | 397,156 | -0.08(-0.62%) |
Apr 03, 2006 | 13.41 | 13.56 | 13.35 | 13.48 | 535,582 | +0.07(+0.53%) |
Mar 31, 2006 | 13.44 | 13.47 | 13.21 | 13.41 | 548,418 | +0.02(+0.13%) |
Mar 30, 2006 | 13.50 | 13.59 | 13.39 | 13.39 | 309,822 | -0.11(-0.82%) |
Mar 29, 2006 | 13.57 | 13.69 | 13.43 | 13.50 | 756,812 | -0.40(-2.86%) |
Mar 28, 2006 | 13.73 | 13.93 | 13.72 | 13.90 | 570,063 | +0.12(+0.88%) |
Mar 27, 2006 | 13.61 | 13.81 | 13.59 | 13.78 | 560,247 | +0.30(+2.23%) |
Mar 24, 2006 | 13.58 | 13.67 | 13.45 | 13.48 | 336,752 | -0.11(-0.82%) |
Mar 23, 2006 | 13.61 | 13.76 | 13.55 | 13.59 | 206,380 | -0.04(-0.31%) |
Mar 22, 2006 | 13.49 | 13.71 | 13.45 | 13.63 | 297,741 | +0.10(+0.76%) |
Mar 21, 2006 | 13.77 | 13.98 | 13.51 | 13.53 | 377,777 | -0.28(-2.01%) |
Mar 20, 2006 | 13.66 | 13.87 | 13.62 | 13.80 | 193,796 | +0.13(+0.97%) |
Mar 17, 2006 | 13.95 | 13.95 | 13.66 | 13.67 | 654,377 | -0.28(-1.99%) |
Mar 16, 2006 | 13.71 | 14.00 | 13.69 | 13.95 | 563,268 | +0.23(+1.71%) |
Mar 15, 2006 | 13.46 | 13.79 | 13.42 | 13.72 | 501,857 | +0.21(+1.53%) |
Mar 14, 2006 | 13.28 | 13.52 | 13.28 | 13.51 | 272,070 | +0.18(+1.34%) |
Mar 13, 2006 | 13.25 | 13.43 | 13.24 | 13.33 | 337,256 | +0.03(+0.22%) |
Mar 10, 2006 | 13.06 | 13.47 | 13.05 | 13.30 | 539,358 | +0.17(+1.29%) |
Mar 09, 2006 | 12.98 | 13.18 | 12.97 | 13.13 | 335,997 | +0.11(+0.84%) |
Mar 08, 2006 | 12.89 | 13.08 | 12.89 | 13.02 | 362,424 | +0.01(+0.08%) |
Mar 07, 2006 | 12.99 | 13.11 | 12.94 | 13.01 | 467,376 | -0.09(-0.68%) |
Mar 06, 2006 | 12.71 | 13.13 | 12.71 | 13.10 | 390,613 | +0.01(+0.05%) |
Mar 03, 2006 | 13.12 | 13.25 | 12.99 | 13.10 | 430,379 | -0.02(-0.14%) |
Mar 02, 2006 | 13.16 | 13.26 | 13.07 | 13.11 | 432,140 | -0.03(-0.21%) |
Mar 01, 2006 | 13.11 | 13.16 | 12.90 | 13.14 | 655,132 | +0.43(+3.38%) |
Feb 28, 2006 | 12.65 | 12.71 | 12.57 | 12.71 | 473,417 | +0.06(+0.46%) |
Feb 27, 2006 | 12.49 | 12.68 | 12.47 | 12.65 | 497,075 | +0.15(+1.24%) |
Feb 24, 2006 | 12.35 | 12.57 | 12.32 | 12.50 | 579,879 | +0.10(+0.83%) |
Feb 23, 2006 | 12.65 | 12.80 | 12.34 | 12.40 | 1,226,454 | -0.25(-1.96%) |
Feb 22, 2006 | 12.81 | 13.17 | 12.37 | 12.64 | 1,918,333 | -0.55(-4.14%) |
Feb 21, 2006 | 13.51 | 13.53 | 13.19 | 13.19 | 429,372 | -0.28(-2.06%) |
Feb 17, 2006 | 13.61 | 13.61 | 13.39 | 13.47 | 329,705 | -0.16(-1.21%) |
Feb 16, 2006 | 13.76 | 13.82 | 13.43 | 13.63 | 419,053 | -0.08(-0.57%) |
Feb 15, 2006 | 13.41 | 13.72 | 13.41 | 13.71 | 473,668 | +0.15(+1.13%) |
Feb 14, 2006 | 12.90 | 13.65 | 12.90 | 13.56 | 1,220,917 | +0.67(+5.18%) |
Feb 13, 2006 | 12.91 | 12.94 | 12.80 | 12.89 | 363,682 | -0.05(-0.40%) |
Feb 10, 2006 | 13.13 | 13.13 | 12.84 | 12.94 | 754,799 | -0.21(-1.60%) |
Feb 09, 2006 | 13.05 | 13.35 | 13.05 | 13.15 | 620,652 | +0.08(+0.62%) |
Feb 08, 2006 | 12.88 | 13.09 | 12.81 | 13.07 | 511,672 | +0.11(+0.83%) |
Feb 07, 2006 | 13.05 | 13.23 | 12.96 | 12.96 | 1,053,044 | -0.19(-1.42%) |
Feb 06, 2006 | 13.08 | 13.22 | 13.01 | 13.15 | 756,812 | +0.02(+0.15%) |
Feb 03, 2006 | 13.15 | 13.22 | 13.06 | 13.13 | 525,012 | -0.02(-0.15%) |
Feb 02, 2006 | 13.12 | 13.25 | 12.85 | 13.15 | 1,025,862 | -0.06(-0.48%) |