Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.33 | 14.73 | 14.21 | 14.62 | 660,778 | +0.07(+0.50%) |
Apr 27, 2006 | 14.90 | 15.05 | 14.37 | 14.55 | 613,117 | -0.49(-3.28%) |
Apr 26, 2006 | 15.64 | 15.64 | 14.96 | 15.04 | 705,849 | -0.47(-3.06%) |
Apr 25, 2006 | 15.81 | 16.14 | 14.98 | 15.52 | 1,502,357 | +0.80(+5.46%) |
Apr 24, 2006 | 14.67 | 14.82 | 14.56 | 14.72 | 324,561 | +0.15(+1.06%) |
Apr 21, 2006 | 14.65 | 14.72 | 14.48 | 14.56 | 456,146 | +0.14(+0.96%) |
Apr 20, 2006 | 14.92 | 14.92 | 14.34 | 14.42 | 610,527 | -0.45(-3.04%) |
Apr 19, 2006 | 14.81 | 14.90 | 14.62 | 14.87 | 427,135 | +0.14(+0.92%) |
Apr 18, 2006 | 14.07 | 14.77 | 14.11 | 14.74 | 815,158 | +0.67(+4.78%) |
Apr 17, 2006 | 14.17 | 14.25 | 13.91 | 14.07 | 384,914 | -0.07(-0.46%) |
Apr 13, 2006 | 14.04 | 14.23 | 13.88 | 14.13 | 348,909 | +0.10(+0.69%) |
Apr 12, 2006 | 13.90 | 14.10 | 13.85 | 14.04 | 177,951 | +0.14(+0.97%) |
Apr 11, 2006 | 14.10 | 14.17 | 13.86 | 13.90 | 434,647 | -0.13(-0.94%) |
Apr 10, 2006 | 14.05 | 14.24 | 13.99 | 14.03 | 407,190 | -0.02(-0.16%) |
Apr 07, 2006 | 14.23 | 14.26 | 14.06 | 14.06 | 445,785 | -0.15(-1.06%) |
Apr 06, 2006 | 14.22 | 14.28 | 14.09 | 14.21 | 326,115 | -0.01(-0.08%) |
Apr 05, 2006 | 13.78 | 14.25 | 13.77 | 14.22 | 549,137 | +0.47(+3.40%) |
Apr 04, 2006 | 13.67 | 13.82 | 13.51 | 13.75 | 374,294 | -0.02(-0.17%) |
Apr 03, 2006 | 13.80 | 14.07 | 13.72 | 13.77 | 423,250 | -0.00(-0.03%) |
Mar 31, 2006 | 13.65 | 13.84 | 13.51 | 13.78 | 621,924 | +0.17(+1.22%) |
Mar 30, 2006 | 13.58 | 13.73 | 13.42 | 13.61 | 412,371 | +0.02(+0.11%) |
Mar 29, 2006 | 13.63 | 13.63 | 13.26 | 13.60 | 698,337 | +0.33(+2.50%) |
Mar 28, 2006 | 13.61 | 13.62 | 13.27 | 13.27 | 365,487 | -0.34(-2.52%) |
Mar 27, 2006 | 13.57 | 13.62 | 13.51 | 13.61 | 412,889 | +0.05(+0.37%) |
Mar 24, 2006 | 13.36 | 13.57 | 13.35 | 13.56 | 415,220 | +0.22(+1.65%) |
Mar 23, 2006 | 13.34 | 13.35 | 13.23 | 13.34 | 470,393 | -0.02(-0.14%) |
Mar 22, 2006 | 13.21 | 13.45 | 13.20 | 13.36 | 506,657 | +0.17(+1.29%) |
Mar 21, 2006 | 13.44 | 13.60 | 13.16 | 13.19 | 862,042 | -0.25(-1.87%) |
Mar 20, 2006 | 13.32 | 13.45 | 13.23 | 13.44 | 509,247 | +0.04(+0.29%) |
Mar 17, 2006 | 13.29 | 13.40 | 13.15 | 13.40 | 1,012,019 | +0.18(+1.34%) |
Mar 16, 2006 | 13.19 | 13.39 | 13.11 | 13.22 | 430,244 | +0.03(+0.26%) |
Mar 15, 2006 | 13.03 | 13.20 | 13.00 | 13.19 | 431,798 | +0.17(+1.27%) |
Mar 14, 2006 | 12.89 | 13.05 | 12.82 | 13.02 | 374,035 | +0.15(+1.14%) |
Mar 13, 2006 | 12.72 | 12.89 | 12.69 | 12.88 | 531,782 | +0.21(+1.68%) |
Mar 10, 2006 | 12.41 | 12.67 | 12.31 | 12.66 | 419,106 | +0.29(+2.34%) |
Mar 09, 2006 | 12.40 | 12.52 | 12.32 | 12.37 | 514,687 | -0.03(-0.28%) |
Mar 08, 2006 | 12.49 | 12.49 | 12.12 | 12.41 | 630,990 | -0.08(-0.65%) |
Mar 07, 2006 | 12.73 | 12.73 | 12.40 | 12.49 | 386,209 | -0.35(-2.71%) |
Mar 06, 2006 | 12.61 | 13.08 | 12.61 | 12.84 | 458,996 | -0.14(-1.07%) |
Mar 03, 2006 | 12.91 | 13.12 | 12.80 | 12.98 | 704,813 | +0.02(+0.12%) |
Mar 02, 2006 | 12.89 | 13.06 | 12.89 | 12.96 | 717,764 | +0.07(+0.57%) |
Mar 01, 2006 | 12.75 | 12.97 | 12.72 | 12.89 | 743,149 | +0.14(+1.12%) |
Feb 28, 2006 | 12.73 | 12.83 | 12.58 | 12.74 | 816,712 | +0.01(+0.09%) |
Feb 27, 2006 | 12.80 | 13.07 | 12.70 | 12.73 | 1,234,005 | -0.02(-0.15%) |
Feb 24, 2006 | 12.47 | 12.86 | 12.46 | 12.75 | 758,172 | +0.32(+2.58%) |
Feb 23, 2006 | 12.01 | 12.62 | 11.99 | 12.43 | 1,039,217 | +0.44(+3.67%) |
Feb 22, 2006 | 11.77 | 12.03 | 11.67 | 11.99 | 1,217,168 | +0.27(+2.34%) |
Feb 21, 2006 | 11.39 | 11.73 | 11.38 | 11.72 | 1,023,934 | +0.36(+3.16%) |
Feb 17, 2006 | 11.67 | 11.67 | 11.32 | 11.36 | 1,498,213 | -0.30(-2.62%) |
Feb 16, 2006 | 11.64 | 11.75 | 11.61 | 11.66 | 715,433 | +0.08(+0.70%) |
Feb 15, 2006 | 11.56 | 11.64 | 11.43 | 11.58 | 814,640 | +0.04(+0.33%) |
Feb 14, 2006 | 11.38 | 11.64 | 11.17 | 11.54 | 1,656,219 | +1.00(+9.52%) |
Feb 13, 2006 | 10.60 | 10.67 | 10.49 | 10.54 | 539,035 | -0.03(-0.33%) |
Feb 10, 2006 | 10.52 | 10.66 | 10.38 | 10.57 | 241,413 | +0.02(+0.22%) |
Feb 09, 2006 | 10.72 | 10.81 | 10.54 | 10.55 | 391,649 | -0.17(-1.55%) |
Feb 08, 2006 | 10.58 | 10.73 | 10.52 | 10.72 | 332,590 | +0.12(+1.09%) |
Feb 07, 2006 | 10.83 | 10.85 | 10.56 | 10.60 | 443,454 | -0.25(-2.28%) |
Feb 06, 2006 | 10.64 | 10.87 | 10.59 | 10.85 | 356,680 | +0.19(+1.81%) |
Feb 03, 2006 | 10.73 | 10.79 | 10.58 | 10.66 | 467,026 | -0.08(-0.75%) |
Feb 02, 2006 | 11.14 | 11.20 | 10.67 | 10.74 | 435,424 | -0.42(-3.81%) |