Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.73 | 14.89 | 14.67 | 14.89 | 75,363 | +0.19(+1.26%) |
Apr 27, 2006 | 14.54 | 14.70 | 14.41 | 14.70 | 89,286 | +0.18(+1.23%) |
Apr 26, 2006 | 14.54 | 14.57 | 14.44 | 14.52 | 43,583 | +0.07(+0.50%) |
Apr 25, 2006 | 14.54 | 14.54 | 14.41 | 14.45 | 48,577 | -0.08(-0.55%) |
Apr 24, 2006 | 14.62 | 14.70 | 14.39 | 14.53 | 109,413 | +0.07(+0.50%) |
Apr 21, 2006 | 14.13 | 14.50 | 14.13 | 14.46 | 80,206 | +0.35(+2.48%) |
Apr 20, 2006 | 14.31 | 14.31 | 14.06 | 14.11 | 43,281 | -0.04(-0.28%) |
Apr 19, 2006 | 14.04 | 14.17 | 13.99 | 14.15 | 76,423 | +0.11(+0.80%) |
Apr 18, 2006 | 14.01 | 14.26 | 14.01 | 14.04 | 74,758 | +0.00(+0.00%) |
Apr 17, 2006 | 14.00 | 14.15 | 13.98 | 14.04 | 127,876 | +0.05(+0.33%) |
Apr 13, 2006 | 14.15 | 14.17 | 13.99 | 13.99 | 112,289 | -0.16(-1.12%) |
Apr 12, 2006 | 14.21 | 14.22 | 14.05 | 14.15 | 118,039 | +0.04(+0.28%) |
Apr 11, 2006 | 14.04 | 14.21 | 13.95 | 14.11 | 118,493 | +0.09(+0.61%) |
Apr 10, 2006 | 14.20 | 14.20 | 13.95 | 14.02 | 53,723 | -0.05(-0.33%) |
Apr 07, 2006 | 14.19 | 14.27 | 14.01 | 14.07 | 59,322 | -0.03(-0.23%) |
Apr 06, 2006 | 14.13 | 14.20 | 13.98 | 14.10 | 55,841 | -0.09(-0.65%) |
Apr 05, 2006 | 14.01 | 14.25 | 13.98 | 14.19 | 73,850 | +0.05(+0.37%) |
Apr 04, 2006 | 14.12 | 14.21 | 13.81 | 14.14 | 97,307 | -0.13(-0.93%) |
Apr 03, 2006 | 14.41 | 14.41 | 14.14 | 14.27 | 106,992 | -0.14(-0.96%) |
Mar 31, 2006 | 14.44 | 14.54 | 14.25 | 14.41 | 123,033 | -0.09(-0.64%) |
Mar 30, 2006 | 14.53 | 14.53 | 14.39 | 14.50 | 114,861 | +0.01(+0.05%) |
Mar 29, 2006 | 14.47 | 14.51 | 14.40 | 14.50 | 68,402 | +0.01(+0.05%) |
Mar 28, 2006 | 14.41 | 14.54 | 14.41 | 14.49 | 121,671 | +0.05(+0.32%) |
Mar 27, 2006 | 14.37 | 14.54 | 14.31 | 14.44 | 149,214 | +0.17(+1.20%) |
Mar 24, 2006 | 14.14 | 14.37 | 14.02 | 14.27 | 128,633 | +0.20(+1.41%) |
Mar 23, 2006 | 14.21 | 14.24 | 13.81 | 14.07 | 138,772 | -0.14(-0.98%) |
Mar 22, 2006 | 14.11 | 14.30 | 13.96 | 14.21 | 100,485 | +0.14(+0.99%) |
Mar 21, 2006 | 14.21 | 14.27 | 13.94 | 14.07 | 131,205 | -0.04(-0.28%) |
Mar 20, 2006 | 14.24 | 14.27 | 14.01 | 14.11 | 134,989 | -0.12(-0.84%) |
Mar 17, 2006 | 14.24 | 14.31 | 14.04 | 14.23 | 122,277 | +0.06(+0.42%) |
Mar 16, 2006 | 13.88 | 14.37 | 13.82 | 14.17 | 309,173 | +0.43(+3.12%) |
Mar 15, 2006 | 13.38 | 13.81 | 13.38 | 13.74 | 303,120 | +0.44(+3.33%) |
Mar 14, 2006 | 13.27 | 13.35 | 13.20 | 13.30 | 118,039 | -0.03(-0.25%) |
Mar 13, 2006 | 13.35 | 13.36 | 13.20 | 13.33 | 134,535 | -0.01(-0.10%) |
Mar 10, 2006 | 13.22 | 13.44 | 13.05 | 13.35 | 251,969 | +0.13(+1.00%) |
Mar 09, 2006 | 13.22 | 13.47 | 13.16 | 13.22 | 238,349 | -0.02(-0.15%) |
Mar 08, 2006 | 13.32 | 13.44 | 13.09 | 13.24 | 311,897 | -0.22(-1.62%) |
Mar 07, 2006 | 13.38 | 13.51 | 13.24 | 13.45 | 135,897 | +0.13(+0.99%) |
Mar 06, 2006 | 13.54 | 13.55 | 13.22 | 13.32 | 265,287 | -0.19(-1.42%) |
Mar 03, 2006 | 13.38 | 13.54 | 13.24 | 13.51 | 368,647 | +0.11(+0.79%) |
Mar 02, 2006 | 13.55 | 13.69 | 12.92 | 13.41 | 636,204 | +0.46(+3.52%) |
Mar 01, 2006 | 12.94 | 12.98 | 12.82 | 12.95 | 263,925 | +0.09(+0.72%) |
Feb 28, 2006 | 12.86 | 12.89 | 12.79 | 12.86 | 237,895 | +0.00(+0.00%) |
Feb 27, 2006 | 12.85 | 12.89 | 12.75 | 12.86 | 264,681 | +0.09(+0.67%) |
Feb 24, 2006 | 12.93 | 12.93 | 12.75 | 12.77 | 114,407 | -0.09(-0.72%) |
Feb 23, 2006 | 12.85 | 12.91 | 12.81 | 12.87 | 228,967 | +0.01(+0.10%) |
Feb 22, 2006 | 12.85 | 12.88 | 12.75 | 12.85 | 228,967 | +0.05(+0.36%) |
Feb 21, 2006 | 12.89 | 12.89 | 12.75 | 12.81 | 182,205 | -0.01(-0.05%) |
Feb 17, 2006 | 12.72 | 12.85 | 12.65 | 12.81 | 240,771 | +0.16(+1.25%) |
Feb 16, 2006 | 12.55 | 12.72 | 12.54 | 12.65 | 131,054 | +0.19(+1.54%) |
Feb 15, 2006 | 12.48 | 12.61 | 12.36 | 12.46 | 236,231 | -0.01(-0.11%) |
Feb 14, 2006 | 12.55 | 12.55 | 12.33 | 12.48 | 360,324 | -0.05(-0.37%) |
Feb 13, 2006 | 12.42 | 12.61 | 12.42 | 12.52 | 165,709 | +0.11(+0.85%) |
Feb 10, 2006 | 12.55 | 12.55 | 12.34 | 12.42 | 202,332 | -0.03(-0.21%) |
Feb 09, 2006 | 12.45 | 12.52 | 12.32 | 12.44 | 212,925 | +0.03(+0.21%) |
Feb 08, 2006 | 12.34 | 12.48 | 12.30 | 12.42 | 160,413 | +0.07(+0.59%) |
Feb 07, 2006 | 12.36 | 12.42 | 12.30 | 12.34 | 230,783 | -0.08(-0.64%) |
Feb 06, 2006 | 12.43 | 12.49 | 12.32 | 12.42 | 116,526 | +0.07(+0.53%) |
Feb 03, 2006 | 12.30 | 12.46 | 12.29 | 12.36 | 230,480 | +0.03(+0.27%) |
Feb 02, 2006 | 12.40 | 12.56 | 12.29 | 12.32 | 191,739 | -0.16(-1.27%) |
Feb 01, 2006 | 12.55 | 12.58 | 12.42 | 12.48 | 166,466 | -0.03(-0.26%) |
Jan 31, 2006 | 12.54 | 12.56 | 12.40 | 12.52 | 145,885 | -0.03(-0.21%) |
Jan 30, 2006 | 12.54 | 12.54 | 12.47 | 12.54 | 242,889 | +0.01(+0.05%) |
Jan 27, 2006 | 12.32 | 12.56 | 12.32 | 12.54 | 146,793 | +0.08(+0.64%) |
Jan 26, 2006 | 12.56 | 12.61 | 12.39 | 12.46 | 160,413 | -0.03(-0.26%) |
Jan 25, 2006 | 12.52 | 12.62 | 12.49 | 12.49 | 193,706 | -0.07(-0.53%) |
Jan 24, 2006 | 12.49 | 12.60 | 12.49 | 12.56 | 151,030 | -0.06(-0.47%) |
Jan 23, 2006 | 12.49 | 12.65 | 12.46 | 12.61 | 124,547 | +0.13(+1.00%) |
Jan 20, 2006 | 12.71 | 12.73 | 12.46 | 12.49 | 198,700 | -0.06(-0.47%) |
Jan 19, 2006 | 12.48 | 12.55 | 12.42 | 12.55 | 139,377 | +0.07(+0.58%) |
Jan 18, 2006 | 12.37 | 12.49 | 12.30 | 12.48 | 125,152 | +0.06(+0.48%) |
Jan 17, 2006 | 12.50 | 12.51 | 12.22 | 12.42 | 205,661 | -0.03(-0.27%) |
Jan 13, 2006 | 12.43 | 12.55 | 12.43 | 12.45 | 185,988 | +0.03(+0.21%) |
Jan 12, 2006 | 12.52 | 12.56 | 12.36 | 12.42 | 119,099 | -0.13(-1.05%) |
Jan 11, 2006 | 12.52 | 12.56 | 12.39 | 12.56 | 171,006 | +0.03(+0.26%) |
Jan 10, 2006 | 12.54 | 12.56 | 12.36 | 12.52 | 138,015 | +0.02(+0.16%) |
Jan 09, 2006 | 12.36 | 12.56 | 12.36 | 12.50 | 387,110 | +0.15(+1.18%) |
Jan 06, 2006 | 12.35 | 12.48 | 12.35 | 12.36 | 326,425 | +0.04(+0.32%) |
Jan 05, 2006 | 12.42 | 12.46 | 12.26 | 12.32 | 157,537 | -0.07(-0.59%) |
Jan 04, 2006 | 12.34 | 12.42 | 12.22 | 12.39 | 305,995 | +0.07(+0.59%) |
Jan 03, 2006 | 11.88 | 12.36 | 11.88 | 12.32 | 328,090 | +0.44(+3.67%) |
Dec 30, 2005 | 11.70 | 11.98 | 11.62 | 11.88 | 493,194 | +0.02(+0.17%) |
Dec 29, 2005 | 11.89 | 12.06 | 11.80 | 11.86 | 398,460 | -0.10(-0.83%) |
Dec 28, 2005 | 12.06 | 12.16 | 11.76 | 11.96 | 349,428 | -0.23(-1.90%) |
Dec 27, 2005 | 12.36 | 12.36 | 12.13 | 12.19 | 215,498 | -0.17(-1.34%) |
Dec 23, 2005 | 12.19 | 12.42 | 12.18 | 12.36 | 201,273 | +0.18(+1.46%) |
Dec 22, 2005 | 12.26 | 12.36 | 12.17 | 12.18 | 225,486 | -0.19(-1.55%) |
Dec 21, 2005 | 12.46 | 12.49 | 12.24 | 12.37 | 203,391 | -0.08(-0.64%) |
Dec 20, 2005 | 12.42 | 12.52 | 12.22 | 12.45 | 284,203 | +0.13(+1.02%) |
Dec 19, 2005 | 12.38 | 12.49 | 12.24 | 12.32 | 244,705 | -0.05(-0.37%) |
Dec 16, 2005 | 12.32 | 12.37 | 12.23 | 12.37 | 220,492 | +0.03(+0.21%) |
Dec 15, 2005 | 12.36 | 12.46 | 12.28 | 12.34 | 172,973 | -0.05(-0.37%) |
Dec 14, 2005 | 12.32 | 12.42 | 12.24 | 12.39 | 346,250 | +0.05(+0.43%) |
Dec 13, 2005 | 12.42 | 12.49 | 12.24 | 12.34 | 234,869 | -0.05(-0.43%) |
Dec 12, 2005 | 12.56 | 12.56 | 12.29 | 12.39 | 368,345 | -0.17(-1.32%) |
Dec 09, 2005 | 12.52 | 12.57 | 12.42 | 12.56 | 250,456 | +0.00(+0.00%) |
Dec 08, 2005 | 12.57 | 12.65 | 12.42 | 12.56 | 453,999 | -0.06(-0.47%) |
Dec 07, 2005 | 12.39 | 12.65 | 12.39 | 12.61 | 524,520 | +0.22(+1.81%) |
Dec 06, 2005 | 12.13 | 12.39 | 12.13 | 12.39 | 692,500 | +0.20(+1.63%) |
Dec 05, 2005 | 12.38 | 12.38 | 12.14 | 12.19 | 276,485 | -0.17(-1.34%) |
Dec 02, 2005 | 12.42 | 12.42 | 12.24 | 12.36 | 259,536 | +0.01(+0.11%) |
Dec 01, 2005 | 12.29 | 12.34 | 12.15 | 12.34 | 270,281 | +0.15(+1.25%) |
Nov 30, 2005 | 12.23 | 12.36 | 11.95 | 12.19 | 328,090 | -0.04(-0.32%) |
Nov 29, 2005 | 12.50 | 12.50 | 12.22 | 12.23 | 222,308 | -0.26(-2.06%) |
Nov 28, 2005 | 12.32 | 12.49 | 12.24 | 12.49 | 157,386 | +0.03(+0.26%) |
Nov 25, 2005 | 12.38 | 12.54 | 12.36 | 12.46 | 66,737 | +0.10(+0.80%) |
Nov 23, 2005 | 12.26 | 12.40 | 12.13 | 12.36 | 248,640 | +0.10(+0.81%) |
Nov 22, 2005 | 12.02 | 12.39 | 12.01 | 12.26 | 442,952 | +0.24(+1.98%) |
Nov 21, 2005 | 12.32 | 12.36 | 11.99 | 12.02 | 386,353 | -0.20(-1.68%) |
Nov 18, 2005 | 12.47 | 12.47 | 12.14 | 12.22 | 760,903 | -0.19(-1.49%) |
Nov 17, 2005 | 12.52 | 12.56 | 12.39 | 12.41 | 563,110 | -0.09(-0.74%) |
Nov 16, 2005 | 12.67 | 12.71 | 12.48 | 12.50 | 857,756 | -0.12(-0.94%) |
Nov 15, 2005 | 12.67 | 12.69 | 12.62 | 12.62 | 483,055 | -0.03(-0.21%) |
Nov 14, 2005 | 12.60 | 12.66 | 12.55 | 12.65 | 283,598 | +0.09(+0.68%) |
Nov 11, 2005 | 12.47 | 12.65 | 12.47 | 12.56 | 589,291 | +0.09(+0.74%) |
Nov 10, 2005 | 12.54 | 12.56 | 12.46 | 12.47 | 1,115,174 | -0.05(-0.42%) |
Nov 09, 2005 | 12.89 | 12.89 | 12.40 | 12.52 | 8,984,653 | +0.00(+0.00%) |
Nov 08, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 07, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 04, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 03, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 02, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 01, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 31, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 28, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 27, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 26, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 25, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 24, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 21, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 20, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 19, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 18, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 17, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 14, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 13, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 12, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 11, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 10, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 07, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 06, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 05, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 04, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 03, 2005 | 0 | +0.00(+0.00%) | ||||
Sep 30, 2005 | 0 | +0.00(+0.00%) |