Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.18 | 13.42 | 12.83 | 13.42 | 187,300 | +0.29(+2.24%) |
Apr 27, 2006 | 12.81 | 13.18 | 12.81 | 13.13 | 94,736 | +0.16(+1.23%) |
Apr 26, 2006 | 12.91 | 13.06 | 12.86 | 12.97 | 42,556 | +0.04(+0.29%) |
Apr 25, 2006 | 12.98 | 13.19 | 12.77 | 12.93 | 139,481 | -0.09(-0.71%) |
Apr 24, 2006 | 13.26 | 13.26 | 13.02 | 13.02 | 71,516 | -0.33(-2.49%) |
Apr 21, 2006 | 13.29 | 13.38 | 13.00 | 13.35 | 106,751 | +0.26(+1.96%) |
Apr 20, 2006 | 13.35 | 13.42 | 13.08 | 13.10 | 67,639 | -0.34(-2.54%) |
Apr 19, 2006 | 13.31 | 13.44 | 13.20 | 13.44 | 80,513 | +0.06(+0.47%) |
Apr 18, 2006 | 12.76 | 13.40 | 12.77 | 13.37 | 147,097 | +0.62(+4.85%) |
Apr 17, 2006 | 12.81 | 12.81 | 12.62 | 12.76 | 75,711 | -0.05(-0.39%) |
Apr 13, 2006 | 12.83 | 12.98 | 12.72 | 12.81 | 84,551 | +0.00(+0.03%) |
Apr 12, 2006 | 12.70 | 12.91 | 12.64 | 12.80 | 46,007 | +0.10(+0.79%) |
Apr 11, 2006 | 13.00 | 13.11 | 12.68 | 12.70 | 107,151 | -0.37(-2.83%) |
Apr 10, 2006 | 13.27 | 13.37 | 13.01 | 13.07 | 36,697 | -0.10(-0.73%) |
Apr 07, 2006 | 13.67 | 13.68 | 13.13 | 13.17 | 79,384 | -0.43(-3.19%) |
Apr 06, 2006 | 13.72 | 13.87 | 13.46 | 13.60 | 61,148 | -0.19(-1.34%) |
Apr 05, 2006 | 13.78 | 13.84 | 13.61 | 13.79 | 34,638 | +0.00(+0.03%) |
Apr 04, 2006 | 13.77 | 14.02 | 13.64 | 13.78 | 51,814 | -0.01(-0.09%) |
Apr 03, 2006 | 13.89 | 13.98 | 13.73 | 13.80 | 45,273 | -0.16(-1.18%) |
Mar 31, 2006 | 13.63 | 13.96 | 13.61 | 13.96 | 124,495 | +0.22(+1.62%) |
Mar 30, 2006 | 13.97 | 13.97 | 13.64 | 13.74 | 36,200 | -0.23(-1.66%) |
Mar 29, 2006 | 13.65 | 13.97 | 13.53 | 13.97 | 72,479 | +0.38(+2.79%) |
Mar 28, 2006 | 13.80 | 13.80 | 13.46 | 13.59 | 67,649 | -0.15(-1.07%) |
Mar 27, 2006 | 13.72 | 13.74 | 13.57 | 13.74 | 54,875 | +0.10(+0.74%) |
Mar 24, 2006 | 13.59 | 13.71 | 13.50 | 13.64 | 51,876 | +0.11(+0.84%) |
Mar 23, 2006 | 13.59 | 13.64 | 13.35 | 13.52 | 70,356 | -0.16(-1.20%) |
Mar 22, 2006 | 13.33 | 13.84 | 13.33 | 13.69 | 98,641 | +0.27(+2.01%) |
Mar 21, 2006 | 13.97 | 14.27 | 13.40 | 13.42 | 110,588 | -0.62(-4.43%) |
Mar 20, 2006 | 14.00 | 14.28 | 13.89 | 14.04 | 111,729 | -0.06(-0.42%) |
Mar 17, 2006 | 14.09 | 14.14 | 13.88 | 14.10 | 364,342 | +0.08(+0.54%) |
Mar 16, 2006 | 14.05 | 14.12 | 14.00 | 14.02 | 69,332 | +0.05(+0.36%) |
Mar 15, 2006 | 13.82 | 14.01 | 13.72 | 13.97 | 73,101 | +0.26(+1.87%) |
Mar 14, 2006 | 13.53 | 13.76 | 13.46 | 13.72 | 110,721 | +0.27(+2.00%) |
Mar 13, 2006 | 13.46 | 13.68 | 13.32 | 13.45 | 99,806 | +0.12(+0.92%) |
Mar 10, 2006 | 13.04 | 13.33 | 12.88 | 13.32 | 133,610 | +0.49(+3.84%) |
Mar 09, 2006 | 12.90 | 13.03 | 12.83 | 12.83 | 106,756 | +0.03(+0.23%) |
Mar 08, 2006 | 12.97 | 13.05 | 12.79 | 12.80 | 104,900 | -0.10(-0.78%) |
Mar 07, 2006 | 13.16 | 13.26 | 12.79 | 12.90 | 169,312 | -0.34(-2.54%) |
Mar 06, 2006 | 13.59 | 13.67 | 13.15 | 13.24 | 74,606 | -0.39(-2.84%) |
Mar 03, 2006 | 13.88 | 13.88 | 13.63 | 13.63 | 82,885 | -0.30(-2.17%) |
Mar 02, 2006 | 14.06 | 14.11 | 13.81 | 13.93 | 58,203 | -0.19(-1.37%) |
Mar 01, 2006 | 14.03 | 14.16 | 14.00 | 14.12 | 51,367 | +0.02(+0.15%) |
Feb 28, 2006 | 14.35 | 14.33 | 14.01 | 14.10 | 124,543 | -0.24(-1.70%) |
Feb 27, 2006 | 14.32 | 14.43 | 14.17 | 14.35 | 41,529 | -0.04(-0.29%) |
Feb 24, 2006 | 14.20 | 14.40 | 14.18 | 14.39 | 40,519 | +0.16(+1.12%) |
Feb 23, 2006 | 14.34 | 14.41 | 14.20 | 14.23 | 49,064 | -0.13(-0.94%) |
Feb 22, 2006 | 14.19 | 14.56 | 14.15 | 14.36 | 75,169 | +0.17(+1.22%) |
Feb 21, 2006 | 14.51 | 14.51 | 14.12 | 14.19 | 70,123 | -0.21(-1.49%) |
Feb 17, 2006 | 14.46 | 14.54 | 14.30 | 14.41 | 60,005 | -0.00(-0.03%) |
Feb 16, 2006 | 14.11 | 14.41 | 14.11 | 14.41 | 71,782 | +0.19(+1.36%) |
Feb 15, 2006 | 13.89 | 14.22 | 13.89 | 14.22 | 57,319 | +0.14(+0.99%) |
Feb 14, 2006 | 13.84 | 14.18 | 13.67 | 14.08 | 132,203 | +0.29(+2.14%) |
Feb 13, 2006 | 13.62 | 14.00 | 13.62 | 13.78 | 206,168 | +0.08(+0.55%) |
Feb 10, 2006 | 13.88 | 14.04 | 13.64 | 13.71 | 90,403 | -0.07(-0.49%) |
Feb 09, 2006 | 14.09 | 14.09 | 13.77 | 13.77 | 90,023 | -0.19(-1.39%) |
Feb 08, 2006 | 13.99 | 14.09 | 13.95 | 13.97 | 30,959 | +0.04(+0.27%) |
Feb 07, 2006 | 14.07 | 14.28 | 13.85 | 13.93 | 56,705 | -0.21(-1.52%) |
Feb 06, 2006 | 14.09 | 14.29 | 13.99 | 14.14 | 46,730 | +0.03(+0.18%) |
Feb 03, 2006 | 14.17 | 14.30 | 14.09 | 14.12 | 67,616 | -0.18(-1.27%) |
Feb 02, 2006 | 14.42 | 14.58 | 14.18 | 14.30 | 73,605 | -0.19(-1.28%) |