Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.09 | 13.18 | 13.05 | 13.16 | 198,191 | +0.04(+0.31%) |
Apr 27, 2006 | 13.13 | 13.20 | 13.09 | 13.12 | 179,539 | -0.04(-0.34%) |
Apr 26, 2006 | 13.00 | 13.22 | 13.00 | 13.16 | 196,834 | +0.01(+0.10%) |
Apr 25, 2006 | 13.11 | 13.23 | 13.02 | 13.15 | 485,298 | +0.00(+0.00%) |
Apr 24, 2006 | 13.32 | 13.32 | 13.14 | 13.15 | 209,523 | -0.09(-0.64%) |
Apr 21, 2006 | 13.57 | 13.57 | 13.12 | 13.23 | 89,413 | -0.17(-1.29%) |
Apr 20, 2006 | 13.48 | 13.48 | 13.29 | 13.40 | 68,298 | -0.10(-0.76%) |
Apr 19, 2006 | 13.41 | 13.51 | 13.34 | 13.51 | 87,374 | +0.14(+1.03%) |
Apr 18, 2006 | 13.11 | 13.37 | 13.13 | 13.37 | 125,542 | +0.26(+2.01%) |
Apr 17, 2006 | 13.18 | 13.21 | 13.04 | 13.11 | 112,177 | -0.10(-0.76%) |
Apr 13, 2006 | 13.15 | 13.27 | 13.14 | 13.21 | 60,345 | +0.01(+0.07%) |
Apr 12, 2006 | 13.19 | 13.22 | 13.14 | 13.20 | 118,293 | +0.00(+0.01%) |
Apr 11, 2006 | 13.37 | 13.37 | 13.17 | 13.19 | 127,854 | -0.16(-1.23%) |
Apr 10, 2006 | 13.35 | 13.37 | 13.25 | 13.36 | 98,907 | -0.01(-0.10%) |
Apr 07, 2006 | 13.61 | 13.61 | 13.36 | 13.37 | 137,394 | -0.19(-1.43%) |
Apr 06, 2006 | 13.72 | 13.72 | 13.55 | 13.57 | 157,861 | -0.08(-0.55%) |
Apr 05, 2006 | 13.64 | 13.68 | 13.49 | 13.64 | 131,397 | +0.12(+0.86%) |
Apr 04, 2006 | 13.56 | 13.60 | 13.50 | 13.53 | 98,257 | +0.01(+0.09%) |
Apr 03, 2006 | 13.60 | 13.74 | 13.48 | 13.51 | 139,606 | -0.09(-0.68%) |
Mar 31, 2006 | 13.42 | 13.61 | 13.42 | 13.61 | 141,864 | +0.16(+1.21%) |
Mar 30, 2006 | 13.44 | 13.51 | 13.37 | 13.44 | 98,739 | -0.01(-0.07%) |
Mar 29, 2006 | 13.29 | 13.50 | 13.25 | 13.45 | 80,680 | +0.18(+1.39%) |
Mar 28, 2006 | 13.27 | 13.33 | 13.25 | 13.27 | 103,467 | -0.02(-0.16%) |
Mar 27, 2006 | 13.29 | 13.31 | 13.20 | 13.29 | 83,645 | -0.03(-0.22%) |
Mar 24, 2006 | 13.35 | 13.35 | 13.23 | 13.32 | 64,260 | +0.00(+0.00%) |
Mar 23, 2006 | 13.30 | 13.37 | 13.27 | 13.32 | 70,192 | -0.05(-0.41%) |
Mar 22, 2006 | 13.36 | 13.39 | 13.24 | 13.37 | 239,223 | -0.02(-0.13%) |
Mar 21, 2006 | 13.37 | 13.43 | 13.37 | 13.39 | 232,604 | -0.04(-0.27%) |
Mar 20, 2006 | 13.48 | 13.48 | 13.36 | 13.43 | 107,637 | -0.10(-0.73%) |
Mar 17, 2006 | 13.45 | 13.55 | 13.34 | 13.53 | 354,631 | +0.14(+1.07%) |
Mar 16, 2006 | 13.42 | 13.44 | 13.34 | 13.38 | 78,252 | -0.01(-0.04%) |
Mar 15, 2006 | 13.37 | 13.41 | 13.27 | 13.39 | 69,287 | +0.06(+0.45%) |
Mar 14, 2006 | 13.14 | 13.34 | 13.14 | 13.33 | 91,477 | +0.16(+1.21%) |
Mar 13, 2006 | 13.27 | 13.35 | 13.15 | 13.17 | 101,261 | -0.10(-0.76%) |
Mar 10, 2006 | 13.10 | 13.28 | 13.07 | 13.27 | 74,076 | +0.15(+1.15%) |
Mar 09, 2006 | 13.12 | 13.22 | 13.08 | 13.12 | 127,085 | -0.04(-0.32%) |
Mar 08, 2006 | 13.01 | 13.25 | 13.01 | 13.16 | 34,613 | +0.07(+0.52%) |
Mar 07, 2006 | 13.07 | 13.19 | 13.03 | 13.10 | 172,013 | -0.04(-0.32%) |
Mar 06, 2006 | 13.12 | 13.15 | 12.93 | 13.14 | 146,145 | -0.08(-0.62%) |
Mar 03, 2006 | 13.18 | 13.37 | 13.11 | 13.22 | 93,320 | +0.00(+0.02%) |
Mar 02, 2006 | 13.24 | 13.38 | 13.06 | 13.22 | 151,647 | -0.14(-1.04%) |
Mar 01, 2006 | 13.08 | 13.40 | 12.95 | 13.36 | 120,197 | +0.25(+1.92%) |
Feb 28, 2006 | 13.36 | 13.26 | 13.04 | 13.11 | 123,893 | -0.25(-1.90%) |
Feb 27, 2006 | 13.18 | 13.45 | 13.16 | 13.36 | 83,356 | +0.17(+1.28%) |
Feb 24, 2006 | 13.06 | 13.27 | 12.98 | 13.19 | 131,784 | +0.07(+0.55%) |
Feb 23, 2006 | 13.08 | 13.25 | 13.07 | 13.12 | 52,216 | -0.08(-0.62%) |
Feb 22, 2006 | 12.85 | 13.24 | 12.84 | 13.20 | 74,515 | +0.40(+3.15%) |
Feb 21, 2006 | 13.02 | 13.08 | 12.73 | 12.80 | 46,211 | -0.28(-2.18%) |
Feb 17, 2006 | 13.31 | 13.31 | 13.07 | 13.08 | 108,737 | -0.14(-1.04%) |
Feb 16, 2006 | 13.08 | 13.27 | 13.08 | 13.22 | 165,934 | +0.03(+0.26%) |
Feb 15, 2006 | 13.18 | 13.19 | 13.07 | 13.18 | 75,976 | +0.04(+0.31%) |
Feb 14, 2006 | 13.01 | 13.23 | 12.89 | 13.14 | 67,594 | +0.19(+1.47%) |
Feb 13, 2006 | 12.95 | 13.07 | 12.90 | 12.95 | 94,574 | -0.09(-0.68%) |
Feb 10, 2006 | 12.86 | 13.10 | 12.84 | 13.04 | 73,684 | +0.12(+0.90%) |
Feb 09, 2006 | 12.93 | 13.08 | 12.87 | 12.93 | 64,590 | -0.01(-0.04%) |
Feb 08, 2006 | 13.02 | 13.03 | 12.83 | 12.93 | 61,122 | +0.01(+0.04%) |
Feb 07, 2006 | 13.05 | 13.14 | 12.89 | 12.93 | 101,075 | -0.12(-0.94%) |
Feb 06, 2006 | 12.91 | 13.09 | 12.76 | 13.05 | 109,924 | +0.10(+0.81%) |
Feb 03, 2006 | 12.86 | 13.16 | 12.86 | 12.94 | 98,264 | +0.03(+0.27%) |
Feb 02, 2006 | 13.03 | 13.04 | 12.90 | 12.91 | 132,145 | -0.20(-1.54%) |