Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.52 | 13.90 | 13.47 | 13.68 | 119,535 | +0.24(+1.77%) |
Apr 27, 2006 | 13.91 | 14.03 | 13.32 | 13.44 | 256,454 | -0.47(-3.36%) |
Apr 26, 2006 | 13.91 | 14.21 | 13.85 | 13.91 | 256,089 | -0.05(-0.37%) |
Apr 25, 2006 | 13.88 | 14.25 | 13.81 | 13.96 | 236,047 | +0.09(+0.67%) |
Apr 24, 2006 | 14.37 | 14.46 | 13.72 | 13.87 | 245,340 | -0.66(-4.57%) |
Apr 21, 2006 | 14.83 | 14.98 | 14.31 | 14.53 | 224,398 | -0.30(-2.01%) |
Apr 20, 2006 | 15.74 | 15.74 | 14.71 | 14.83 | 217,637 | -0.83(-5.27%) |
Apr 19, 2006 | 15.32 | 15.82 | 15.32 | 15.65 | 144,047 | +0.27(+1.77%) |
Apr 18, 2006 | 16.77 | 16.90 | 15.21 | 15.38 | 519,065 | -1.66(-9.74%) |
Apr 17, 2006 | 16.51 | 17.60 | 16.51 | 17.04 | 170,049 | +0.42(+2.51%) |
Apr 13, 2006 | 16.84 | 16.91 | 16.26 | 16.62 | 181,237 | -0.34(-2.01%) |
Apr 12, 2006 | 16.41 | 17.41 | 16.41 | 16.96 | 241,788 | +0.55(+3.37%) |
Apr 11, 2006 | 16.97 | 17.02 | 15.76 | 16.41 | 222,354 | -0.49(-2.92%) |
Apr 10, 2006 | 15.45 | 17.02 | 15.31 | 16.91 | 417,007 | +1.59(+10.39%) |
Apr 07, 2006 | 16.11 | 16.42 | 15.17 | 15.31 | 280,425 | -0.60(-3.74%) |
Apr 06, 2006 | 14.42 | 16.08 | 14.17 | 15.91 | 310,462 | +1.43(+9.87%) |
Apr 05, 2006 | 14.34 | 14.88 | 13.83 | 14.48 | 119,284 | +0.08(+0.53%) |
Apr 04, 2006 | 14.39 | 14.71 | 14.34 | 14.40 | 55,698 | -0.24(-1.63%) |
Apr 03, 2006 | 14.30 | 14.76 | 14.30 | 14.64 | 72,345 | +0.49(+3.43%) |
Mar 31, 2006 | 14.51 | 14.65 | 14.12 | 14.16 | 86,569 | -0.37(-2.52%) |
Mar 30, 2006 | 15.06 | 15.12 | 14.47 | 14.52 | 104,342 | -0.58(-3.83%) |
Mar 29, 2006 | 15.02 | 15.19 | 14.80 | 15.10 | 152,577 | +0.16(+1.08%) |
Mar 28, 2006 | 14.18 | 15.25 | 14.14 | 14.94 | 253,458 | +0.54(+3.78%) |
Mar 27, 2006 | 14.12 | 14.45 | 13.83 | 14.40 | 118,292 | +0.22(+1.56%) |
Mar 24, 2006 | 13.79 | 14.27 | 13.61 | 14.17 | 130,634 | +0.32(+2.33%) |
Mar 23, 2006 | 13.19 | 13.89 | 13.19 | 13.85 | 111,895 | +0.67(+5.10%) |
Mar 22, 2006 | 13.02 | 13.31 | 12.44 | 13.18 | 314,999 | +0.29(+2.24%) |
Mar 21, 2006 | 13.97 | 13.97 | 12.70 | 12.89 | 379,492 | -0.74(-5.43%) |
Mar 20, 2006 | 13.77 | 13.89 | 13.46 | 13.63 | 167,357 | -0.13(-0.93%) |
Mar 17, 2006 | 14.09 | 14.09 | 13.71 | 13.76 | 95,699 | -0.41(-2.88%) |
Mar 16, 2006 | 14.56 | 14.56 | 13.97 | 14.17 | 163,117 | -0.26(-1.77%) |
Mar 15, 2006 | 13.98 | 14.53 | 13.50 | 14.42 | 106,421 | +0.45(+3.23%) |
Mar 14, 2006 | 13.65 | 14.08 | 13.61 | 13.97 | 90,626 | +0.27(+1.99%) |
Mar 13, 2006 | 13.83 | 13.91 | 13.28 | 13.70 | 123,036 | -0.16(-1.16%) |
Mar 10, 2006 | 13.53 | 14.21 | 13.53 | 13.86 | 168,162 | +0.37(+2.77%) |
Mar 09, 2006 | 13.43 | 13.77 | 13.10 | 13.49 | 136,599 | +0.04(+0.32%) |
Mar 08, 2006 | 14.25 | 14.36 | 12.90 | 13.44 | 389,768 | -0.94(-6.51%) |
Mar 07, 2006 | 14.69 | 14.69 | 14.19 | 14.38 | 185,103 | -0.10(-0.71%) |
Mar 06, 2006 | 14.11 | 14.51 | 14.10 | 14.48 | 169,346 | +0.32(+2.28%) |
Mar 03, 2006 | 14.11 | 14.81 | 14.02 | 14.16 | 152,666 | -0.48(-3.26%) |
Mar 02, 2006 | 14.35 | 14.68 | 14.29 | 14.63 | 127,450 | +0.28(+1.96%) |
Mar 01, 2006 | 14.25 | 14.55 | 13.98 | 14.35 | 237,960 | +0.10(+0.72%) |
Feb 28, 2006 | 13.96 | 14.36 | 13.96 | 14.25 | 220,793 | +0.29(+2.07%) |
Feb 27, 2006 | 13.99 | 14.25 | 13.88 | 13.96 | 277,522 | -0.06(-0.42%) |
Feb 24, 2006 | 14.41 | 14.80 | 13.66 | 14.02 | 550,188 | -0.43(-3.00%) |
Feb 23, 2006 | 15.17 | 15.30 | 14.39 | 14.46 | 291,900 | -0.73(-4.82%) |
Feb 22, 2006 | 15.71 | 15.73 | 14.95 | 15.19 | 231,393 | -0.54(-3.41%) |
Feb 21, 2006 | 15.62 | 16.06 | 15.62 | 15.72 | 194,194 | +0.20(+1.32%) |
Feb 17, 2006 | 15.59 | 15.95 | 15.31 | 15.52 | 204,566 | +0.04(+0.27%) |
Feb 16, 2006 | 14.98 | 15.56 | 14.96 | 15.48 | 199,225 | +0.49(+3.29%) |
Feb 15, 2006 | 15.25 | 15.99 | 14.91 | 14.98 | 416,612 | -0.26(-1.73%) |
Feb 14, 2006 | 14.61 | 15.70 | 14.61 | 15.25 | 464,033 | +0.29(+1.93%) |
Feb 13, 2006 | 16.17 | 16.35 | 14.84 | 14.96 | 621,314 | -1.19(-7.38%) |
Feb 10, 2006 | 17.02 | 17.02 | 15.54 | 16.15 | 781,345 | -0.89(-5.24%) |
Feb 09, 2006 | 17.57 | 18.34 | 16.93 | 17.04 | 438,662 | -0.49(-2.81%) |
Feb 08, 2006 | 18.92 | 18.99 | 16.94 | 17.53 | 750,681 | -1.28(-6.78%) |
Feb 07, 2006 | 21.24 | 21.24 | 18.55 | 18.81 | 505,101 | -2.38(-11.24%) |
Feb 06, 2006 | 20.58 | 21.26 | 20.36 | 21.19 | 271,436 | +0.82(+4.01%) |
Feb 03, 2006 | 19.54 | 20.62 | 19.26 | 20.38 | 248,539 | +0.37(+1.87%) |
Feb 02, 2006 | 21.59 | 21.61 | 19.16 | 20.00 | 753,324 | -1.59(-7.37%) |