Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.77 | 16.41 | 15.66 | 16.26 | 663,100 | +0.45(+2.85%) |
Apr 27, 2006 | 15.69 | 16.24 | 15.49 | 15.81 | 951,124 | +0.32(+2.07%) |
Apr 26, 2006 | 16.06 | 16.15 | 15.00 | 15.49 | 1,057,682 | -0.49(-3.07%) |
Apr 25, 2006 | 15.80 | 16.64 | 15.74 | 15.98 | 1,087,277 | +0.23(+1.46%) |
Apr 24, 2006 | 15.72 | 16.32 | 15.34 | 15.75 | 1,287,331 | +0.83(+5.56%) |
Apr 21, 2006 | 15.06 | 15.06 | 14.68 | 14.92 | 525,334 | -0.08(-0.53%) |
Apr 20, 2006 | 15.15 | 15.34 | 14.69 | 15.00 | 263,278 | -0.22(-1.45%) |
Apr 19, 2006 | 15.09 | 15.33 | 14.93 | 15.22 | 221,565 | +0.12(+0.79%) |
Apr 18, 2006 | 15.30 | 15.35 | 14.97 | 15.10 | 276,360 | +0.00(+0.00%) |
Apr 17, 2006 | 14.95 | 15.15 | 14.84 | 15.10 | 252,958 | +0.18(+1.21%) |
Apr 13, 2006 | 15.05 | 15.10 | 14.76 | 14.92 | 345,270 | -0.13(-0.86%) |
Apr 12, 2006 | 14.06 | 15.06 | 13.96 | 15.05 | 378,394 | +0.99(+7.04%) |
Apr 11, 2006 | 13.99 | 14.22 | 13.85 | 14.06 | 239,697 | +0.07(+0.50%) |
Apr 10, 2006 | 14.55 | 14.74 | 13.92 | 13.99 | 464,432 | -0.57(-3.91%) |
Apr 07, 2006 | 15.00 | 15.15 | 14.54 | 14.56 | 253,502 | -0.43(-2.87%) |
Apr 06, 2006 | 15.01 | 15.20 | 14.84 | 14.99 | 157,018 | -0.12(-0.79%) |
Apr 05, 2006 | 15.19 | 15.19 | 14.80 | 15.11 | 336,206 | -0.08(-0.53%) |
Apr 04, 2006 | 15.45 | 15.62 | 14.95 | 15.19 | 502,826 | -0.10(-0.65%) |
Apr 03, 2006 | 14.59 | 15.45 | 14.50 | 15.29 | 664,922 | +0.80(+5.52%) |
Mar 31, 2006 | 14.00 | 14.60 | 13.85 | 14.49 | 720,405 | +0.90(+6.62%) |
Mar 30, 2006 | 13.76 | 13.76 | 13.33 | 13.59 | 176,003 | -0.13(-0.95%) |
Mar 29, 2006 | 13.40 | 13.78 | 13.06 | 13.72 | 233,796 | +0.32(+2.39%) |
Mar 28, 2006 | 13.90 | 13.90 | 13.35 | 13.40 | 260,324 | -0.42(-3.04%) |
Mar 27, 2006 | 13.77 | 13.95 | 13.55 | 13.82 | 263,052 | +0.07(+0.51%) |
Mar 24, 2006 | 13.38 | 13.76 | 13.24 | 13.75 | 284,012 | +0.46(+3.46%) |
Mar 23, 2006 | 12.81 | 13.33 | 12.62 | 13.29 | 283,500 | +0.49(+3.83%) |
Mar 22, 2006 | 12.04 | 12.86 | 12.00 | 12.80 | 218,800 | +0.77(+6.40%) |
Mar 21, 2006 | 12.49 | 12.94 | 11.90 | 12.03 | 330,542 | -0.52(-4.14%) |
Mar 20, 2006 | 12.74 | 12.80 | 12.36 | 12.55 | 152,681 | -0.18(-1.41%) |
Mar 17, 2006 | 13.16 | 13.18 | 12.71 | 12.73 | 487,598 | -0.36(-2.75%) |
Mar 16, 2006 | 13.04 | 13.20 | 12.94 | 13.09 | 219,850 | +0.15(+1.16%) |
Mar 15, 2006 | 12.79 | 13.20 | 12.70 | 12.94 | 275,633 | +0.11(+0.86%) |
Mar 14, 2006 | 12.61 | 12.86 | 12.46 | 12.83 | 151,783 | +0.14(+1.10%) |
Mar 13, 2006 | 12.48 | 12.88 | 12.48 | 12.69 | 404,286 | +0.21(+1.68%) |
Mar 10, 2006 | 12.10 | 13.01 | 12.06 | 12.48 | 575,554 | +0.33(+2.72%) |
Mar 09, 2006 | 12.02 | 12.40 | 11.76 | 12.15 | 351,569 | +0.13(+1.08%) |
Mar 08, 2006 | 12.14 | 12.15 | 11.66 | 12.02 | 310,008 | -0.21(-1.72%) |
Mar 07, 2006 | 12.74 | 12.91 | 12.04 | 12.23 | 267,612 | -0.63(-4.90%) |
Mar 06, 2006 | 13.07 | 13.40 | 12.75 | 12.86 | 204,482 | -0.31(-2.35%) |
Mar 03, 2006 | 12.96 | 13.38 | 12.75 | 13.17 | 225,985 | +0.18(+1.39%) |
Mar 02, 2006 | 13.20 | 13.25 | 12.93 | 12.99 | 304,255 | -0.26(-1.96%) |
Mar 01, 2006 | 12.97 | 13.25 | 12.92 | 13.25 | 273,337 | +0.34(+2.63%) |
Feb 28, 2006 | 12.89 | 12.91 | 12.51 | 12.91 | 215,219 | +0.02(+0.16%) |
Feb 27, 2006 | 13.00 | 13.20 | 12.66 | 12.89 | 173,049 | -0.11(-0.85%) |
Feb 24, 2006 | 12.77 | 13.04 | 12.49 | 13.00 | 330,185 | +0.17(+1.33%) |
Feb 23, 2006 | 12.76 | 13.03 | 12.67 | 12.83 | 210,648 | +0.09(+0.71%) |
Feb 22, 2006 | 12.57 | 12.88 | 12.44 | 12.74 | 302,431 | +0.25(+1.96%) |
Feb 21, 2006 | 13.21 | 13.21 | 12.43 | 12.49 | 405,758 | -0.64(-4.84%) |
Feb 17, 2006 | 13.40 | 13.40 | 13.08 | 13.13 | 303,967 | -0.22(-1.65%) |
Feb 16, 2006 | 13.03 | 13.39 | 13.03 | 13.35 | 310,000 | +0.31(+2.38%) |
Feb 15, 2006 | 12.80 | 13.25 | 12.78 | 13.04 | 422,665 | +0.07(+0.54%) |
Feb 14, 2006 | 12.20 | 13.10 | 12.17 | 12.97 | 705,821 | +0.80(+6.57%) |
Feb 13, 2006 | 12.02 | 12.25 | 11.94 | 12.17 | 332,977 | +0.02(+0.16%) |
Feb 10, 2006 | 12.29 | 12.64 | 11.99 | 12.15 | 1,103,217 | -0.35(-2.80%) |
Feb 09, 2006 | 13.02 | 13.98 | 12.14 | 12.50 | 3,281,197 | +1.87(+17.59%) |
Feb 08, 2006 | 10.10 | 10.72 | 9.980 | 10.63 | 609,898 | +0.55(+5.46%) |
Feb 07, 2006 | 10.04 | 10.25 | 9.960 | 10.08 | 300,252 | +0.04(+0.40%) |
Feb 06, 2006 | 10.00 | 10.07 | 9.950 | 10.04 | 220,870 | +0.04(+0.40%) |
Feb 03, 2006 | 10.14 | 10.25 | 9.950 | 10.00 | 256,046 | -0.19(-1.86%) |
Feb 02, 2006 | 10.34 | 10.42 | 9.950 | 10.19 | 357,492 | -0.21(-2.02%) |