Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.12 | 15.30 | 15.05 | 15.10 | 818,294 | -0.04(-0.24%) |
Apr 27, 2006 | 14.98 | 15.28 | 14.84 | 15.14 | 921,837 | +0.12(+0.81%) |
Apr 26, 2006 | 14.91 | 15.05 | 14.79 | 15.02 | 853,180 | +0.09(+0.62%) |
Apr 25, 2006 | 14.85 | 15.03 | 14.82 | 14.92 | 1,743,759 | +0.05(+0.36%) |
Apr 24, 2006 | 14.78 | 14.96 | 14.72 | 14.87 | 1,017,286 | +0.18(+1.22%) |
Apr 21, 2006 | 14.79 | 14.86 | 14.62 | 14.69 | 457,429 | -0.06(-0.44%) |
Apr 20, 2006 | 14.87 | 14.91 | 14.72 | 14.76 | 832,248 | -0.10(-0.70%) |
Apr 19, 2006 | 14.67 | 14.86 | 14.64 | 14.86 | 1,424,200 | +0.17(+1.15%) |
Apr 18, 2006 | 14.51 | 14.78 | 14.51 | 14.69 | 1,527,743 | +0.18(+1.23%) |
Apr 17, 2006 | 14.33 | 14.63 | 14.33 | 14.51 | 1,630,448 | +0.19(+1.35%) |
Apr 13, 2006 | 14.23 | 14.40 | 14.21 | 14.32 | 1,200,369 | +0.09(+0.60%) |
Apr 12, 2006 | 14.26 | 14.44 | 14.15 | 14.23 | 1,225,208 | -0.06(-0.45%) |
Apr 11, 2006 | 14.49 | 14.58 | 14.21 | 14.30 | 776,151 | -0.24(-1.65%) |
Apr 10, 2006 | 14.78 | 14.78 | 14.49 | 14.54 | 985,748 | -0.24(-1.60%) |
Apr 07, 2006 | 14.59 | 14.86 | 14.57 | 14.77 | 1,788,693 | +0.25(+1.70%) |
Apr 06, 2006 | 14.24 | 14.58 | 14.15 | 14.53 | 1,495,926 | +0.29(+2.04%) |
Apr 05, 2006 | 14.06 | 14.35 | 14.06 | 14.24 | 2,037,084 | +0.17(+1.22%) |
Apr 04, 2006 | 14.17 | 14.17 | 14.06 | 14.06 | 1,194,229 | -0.04(-0.28%) |
Apr 03, 2006 | 14.22 | 14.31 | 14.05 | 14.10 | 3,682,603 | -0.11(-0.78%) |
Mar 31, 2006 | 14.21 | 14.27 | 14.12 | 14.21 | 1,537,232 | +0.15(+1.04%) |
Mar 30, 2006 | 14.12 | 14.19 | 13.92 | 14.07 | 1,433,689 | -0.08(-0.58%) |
Mar 29, 2006 | 13.92 | 14.19 | 13.82 | 14.15 | 1,019,239 | +0.20(+1.46%) |
Mar 28, 2006 | 14.13 | 14.13 | 13.88 | 13.95 | 1,116,921 | -0.18(-1.29%) |
Mar 27, 2006 | 14.11 | 14.29 | 14.11 | 14.13 | 942,210 | -0.03(-0.18%) |
Mar 24, 2006 | 14.22 | 14.27 | 14.11 | 14.15 | 1,210,137 | -0.06(-0.40%) |
Mar 23, 2006 | 14.29 | 14.34 | 14.20 | 14.21 | 789,547 | -0.08(-0.55%) |
Mar 22, 2006 | 14.18 | 14.35 | 14.15 | 14.29 | 1,201,765 | +0.03(+0.18%) |
Mar 21, 2006 | 14.32 | 14.36 | 14.21 | 14.26 | 594,463 | -0.03(-0.23%) |
Mar 20, 2006 | 14.34 | 14.39 | 14.18 | 14.30 | 763,871 | -0.02(-0.13%) |
Mar 17, 2006 | 14.23 | 14.35 | 14.17 | 14.31 | 1,489,786 | +0.06(+0.43%) |
Mar 16, 2006 | 14.06 | 14.37 | 14.05 | 14.25 | 1,549,791 | +0.20(+1.45%) |
Mar 15, 2006 | 14.07 | 14.20 | 13.94 | 14.05 | 1,213,486 | -0.01(-0.10%) |
Mar 14, 2006 | 13.87 | 14.15 | 13.86 | 14.06 | 1,018,681 | +0.11(+0.82%) |
Mar 13, 2006 | 13.81 | 14.10 | 13.81 | 13.95 | 1,038,217 | +0.20(+1.49%) |
Mar 10, 2006 | 13.42 | 13.85 | 13.41 | 13.74 | 1,088,733 | +0.35(+2.59%) |
Mar 09, 2006 | 13.54 | 13.69 | 13.36 | 13.40 | 2,342,688 | -0.15(-1.14%) |
Mar 08, 2006 | 13.88 | 14.05 | 13.55 | 13.55 | 3,177,449 | -0.06(-0.42%) |
Mar 07, 2006 | 13.84 | 13.98 | 13.15 | 13.61 | 9,671,893 | -0.34(-2.44%) |
Mar 06, 2006 | 13.72 | 14.02 | 13.67 | 13.95 | 2,105,182 | +0.33(+2.45%) |
Mar 03, 2006 | 13.56 | 13.79 | 13.55 | 13.62 | 1,231,348 | -0.01(-0.05%) |
Mar 02, 2006 | 13.72 | 13.76 | 13.59 | 13.62 | 1,617,331 | -0.14(-0.99%) |
Mar 01, 2006 | 13.62 | 14.01 | 13.59 | 13.76 | 1,943,867 | +0.18(+1.32%) |
Feb 28, 2006 | 13.89 | 13.92 | 13.55 | 13.58 | 1,446,527 | -0.31(-2.24%) |
Feb 27, 2006 | 13.64 | 14.02 | 13.64 | 13.89 | 1,021,193 | +0.23(+1.65%) |
Feb 24, 2006 | 13.78 | 13.78 | 13.63 | 13.67 | 819,410 | -0.13(-0.96%) |
Feb 23, 2006 | 13.92 | 14.12 | 13.79 | 13.80 | 1,449,597 | -0.09(-0.62%) |
Feb 22, 2006 | 13.96 | 14.08 | 13.76 | 13.88 | 2,501,770 | +0.48(+3.61%) |
Feb 21, 2006 | 13.40 | 13.45 | 13.33 | 13.40 | 1,120,549 | +0.00(+0.00%) |
Feb 17, 2006 | 12.95 | 13.43 | 12.95 | 13.40 | 1,086,221 | +0.11(+0.81%) |
Feb 16, 2006 | 13.44 | 13.45 | 13.20 | 13.29 | 1,506,253 | -0.18(-1.30%) |
Feb 15, 2006 | 13.39 | 13.57 | 13.28 | 13.47 | 1,114,688 | +0.05(+0.37%) |
Feb 14, 2006 | 13.02 | 13.45 | 13.01 | 13.42 | 1,233,023 | +0.40(+3.08%) |
Feb 13, 2006 | 12.91 | 13.02 | 12.91 | 13.02 | 976,538 | +0.07(+0.55%) |
Feb 10, 2006 | 12.90 | 12.95 | 12.84 | 12.95 | 1,020,914 | +0.04(+0.33%) |
Feb 09, 2006 | 12.95 | 13.03 | 12.88 | 12.90 | 550,088 | +0.00(+0.00%) |
Feb 08, 2006 | 12.78 | 12.92 | 12.74 | 12.90 | 830,295 | +0.13(+0.98%) |
Feb 07, 2006 | 12.90 | 12.95 | 12.70 | 12.78 | 1,054,963 | -0.12(-0.92%) |
Feb 06, 2006 | 12.84 | 12.93 | 12.75 | 12.90 | 715,309 | +0.07(+0.56%) |
Feb 03, 2006 | 12.76 | 12.88 | 12.64 | 12.82 | 2,256,728 | +0.03(+0.25%) |
Feb 02, 2006 | 12.90 | 13.01 | 12.67 | 12.79 | 2,735,927 | -0.10(-0.75%) |