Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.35 | 13.38 | 13.01 | 13.38 | 7,879 | +0.16(+1.19%) |
Apr 27, 2006 | 12.90 | 13.38 | 12.63 | 13.22 | 9,589 | -0.02(-0.18%) |
Apr 26, 2006 | 13.38 | 13.38 | 13.24 | 13.24 | 2,785 | -0.13(-1.00%) |
Apr 25, 2006 | 12.83 | 13.46 | 12.72 | 13.38 | 15,794 | +0.08(+0.59%) |
Apr 24, 2006 | 13.77 | 13.77 | 13.06 | 13.30 | 35,509 | -0.06(-0.47%) |
Apr 21, 2006 | 13.53 | 13.57 | 13.15 | 13.36 | 11,427 | -0.01(-0.06%) |
Apr 20, 2006 | 13.37 | 13.38 | 12.94 | 13.37 | 4,575 | -0.01(-0.06%) |
Apr 19, 2006 | 13.38 | 13.38 | 13.10 | 13.38 | 2,682 | +0.00(+0.00%) |
Apr 18, 2006 | 13.31 | 13.38 | 13.21 | 13.38 | 9,598 | +0.16(+1.19%) |
Apr 17, 2006 | 13.15 | 13.37 | 13.08 | 13.22 | 8,887 | -0.07(-0.53%) |
Apr 13, 2006 | 13.35 | 13.37 | 13.16 | 13.29 | 43,561 | -0.06(-0.41%) |
Apr 12, 2006 | 13.15 | 13.36 | 12.99 | 13.35 | 15,195 | +0.20(+1.50%) |
Apr 11, 2006 | 13.16 | 13.24 | 12.69 | 13.15 | 12,151 | -0.05(-0.36%) |
Apr 10, 2006 | 13.37 | 13.37 | 13.20 | 13.20 | 3,449 | +0.01(+0.06%) |
Apr 07, 2006 | 13.38 | 13.38 | 13.18 | 13.19 | 14,870 | -0.18(-1.35%) |
Apr 06, 2006 | 13.27 | 13.37 | 13.25 | 13.37 | 2,809 | -0.01(-0.06%) |
Apr 05, 2006 | 13.43 | 13.52 | 13.22 | 13.38 | 14,360 | +0.11(+0.83%) |
Apr 04, 2006 | 13.12 | 13.38 | 13.01 | 13.27 | 5,810 | +0.06(+0.42%) |
Apr 03, 2006 | 12.86 | 13.49 | 12.86 | 13.21 | 4,009 | -0.13(-0.94%) |
Mar 31, 2006 | 12.76 | 13.38 | 12.76 | 13.34 | 20,435 | -0.04(-0.29%) |
Mar 30, 2006 | 13.38 | 13.38 | 13.27 | 13.38 | 11,717 | +0.00(+0.00%) |
Mar 29, 2006 | 13.29 | 13.38 | 13.29 | 13.38 | 9,277 | +0.06(+0.41%) |
Mar 28, 2006 | 13.38 | 13.38 | 12.98 | 13.32 | 5,106 | -0.06(-0.41%) |
Mar 27, 2006 | 13.49 | 13.49 | 13.24 | 13.38 | 1,425 | -0.11(-0.82%) |
Mar 24, 2006 | 13.37 | 13.49 | 13.27 | 13.49 | 39,943 | +0.28(+2.08%) |
Mar 23, 2006 | 13.38 | 13.38 | 13.21 | 13.21 | 10,548 | -0.16(-1.18%) |
Mar 22, 2006 | 12.91 | 13.42 | 12.91 | 13.37 | 5,591 | -0.01(-0.06%) |
Mar 21, 2006 | 13.38 | 13.38 | 12.97 | 13.38 | 28,098 | +0.00(+0.00%) |
Mar 20, 2006 | 13.38 | 13.38 | 12.89 | 13.38 | 18,661 | +0.25(+1.92%) |
Mar 17, 2006 | 13.38 | 13.38 | 12.95 | 13.12 | 35,887 | -0.25(-1.88%) |
Mar 16, 2006 | 13.38 | 13.38 | 13.24 | 13.38 | 4,601 | +0.08(+0.59%) |
Mar 15, 2006 | 12.66 | 13.38 | 12.66 | 13.30 | 3,329 | +0.51(+4.00%) |
Mar 14, 2006 | 12.55 | 12.90 | 12.55 | 12.79 | 2,823 | +0.02(+0.18%) |
Mar 13, 2006 | 13.38 | 13.49 | 12.63 | 12.76 | 7,269 | -0.69(-5.15%) |
Mar 10, 2006 | 13.51 | 13.66 | 13.37 | 13.46 | 42,681 | -0.14(-1.04%) |
Mar 09, 2006 | 13.51 | 13.97 | 13.47 | 13.60 | 17,419 | +0.06(+0.41%) |
Mar 08, 2006 | 13.35 | 13.70 | 13.26 | 13.54 | 6,514 | +0.13(+1.01%) |
Mar 07, 2006 | 13.15 | 13.60 | 13.15 | 13.41 | 9,677 | +0.40(+3.08%) |
Mar 06, 2006 | 13.09 | 13.16 | 12.60 | 13.01 | 61,912 | -0.06(-0.42%) |
Mar 03, 2006 | 12.64 | 13.10 | 12.24 | 13.06 | 7,035 | +0.25(+1.97%) |
Mar 02, 2006 | 12.64 | 12.98 | 12.42 | 12.81 | 13,946 | -0.21(-1.63%) |
Mar 01, 2006 | 13.18 | 13.30 | 12.98 | 13.02 | 94,529 | +0.01(+0.06%) |
Feb 28, 2006 | 12.39 | 13.34 | 12.33 | 13.01 | 123,284 | +0.63(+5.08%) |
Feb 27, 2006 | 12.44 | 12.58 | 12.13 | 12.39 | 4,320 | -0.02(-0.19%) |
Feb 24, 2006 | 12.02 | 12.41 | 11.84 | 12.41 | 21,909 | +0.52(+4.37%) |
Feb 23, 2006 | 12.17 | 12.17 | 11.89 | 11.89 | 762 | -0.17(-1.44%) |
Feb 22, 2006 | 12.09 | 12.12 | 11.98 | 12.06 | 4,263 | +0.13(+1.12%) |
Feb 21, 2006 | 11.89 | 12.09 | 11.87 | 11.93 | 6,233 | -0.13(-1.11%) |
Feb 17, 2006 | 12.02 | 12.06 | 11.76 | 12.06 | 8,920 | +0.17(+1.46%) |
Feb 16, 2006 | 11.87 | 11.89 | 11.63 | 11.89 | 1,270 | +0.24(+2.03%) |
Feb 15, 2006 | 11.78 | 11.83 | 11.42 | 11.65 | 24,494 | -0.01(-0.07%) |
Feb 14, 2006 | 11.80 | 11.82 | 11.61 | 11.66 | 12,934 | +0.05(+0.41%) |
Feb 13, 2006 | 11.60 | 11.69 | 11.18 | 11.61 | 32,046 | +0.16(+1.37%) |
Feb 10, 2006 | 11.80 | 11.88 | 11.35 | 11.46 | 109,760 | -0.50(-4.15%) |
Feb 09, 2006 | 12.00 | 12.16 | 11.69 | 11.95 | 92,098 | -0.06(-0.52%) |
Feb 08, 2006 | 12.31 | 12.31 | 12.02 | 12.02 | 18,438 | -0.36(-2.92%) |
Feb 07, 2006 | 12.38 | 12.55 | 12.16 | 12.38 | 3,877 | -0.09(-0.76%) |
Feb 06, 2006 | 12.47 | 12.56 | 12.47 | 12.47 | 1,808 | +0.09(+0.70%) |
Feb 03, 2006 | 12.59 | 12.72 | 12.21 | 12.39 | 10,328 | -0.23(-1.81%) |
Feb 02, 2006 | 12.76 | 12.76 | 12.39 | 12.61 | 15,580 | +0.02(+0.19%) |