Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.60 | 13.35 | 12.60 | 12.94 | 2,622,832 | -0.77(-5.60%) |
Apr 27, 2006 | 13.81 | 14.04 | 13.60 | 13.71 | 940,320 | -0.23(-1.63%) |
Apr 26, 2006 | 13.97 | 14.22 | 13.93 | 13.94 | 828,396 | +0.14(+1.05%) |
Apr 25, 2006 | 13.80 | 13.85 | 13.55 | 13.79 | 995,409 | -0.11(-0.82%) |
Apr 24, 2006 | 14.11 | 14.11 | 13.80 | 13.91 | 654,398 | -0.27(-1.91%) |
Apr 21, 2006 | 13.98 | 14.27 | 13.86 | 14.18 | 734,253 | +0.18(+1.26%) |
Apr 20, 2006 | 14.08 | 14.12 | 13.71 | 14.00 | 759,654 | -0.14(-0.98%) |
Apr 19, 2006 | 14.05 | 14.25 | 13.93 | 14.14 | 828,237 | +0.04(+0.27%) |
Apr 18, 2006 | 13.64 | 14.13 | 13.65 | 14.10 | 1,400,717 | +0.47(+3.47%) |
Apr 17, 2006 | 13.48 | 13.69 | 13.48 | 13.63 | 507,071 | +0.11(+0.84%) |
Apr 13, 2006 | 13.54 | 13.67 | 13.33 | 13.52 | 448,489 | -0.02(-0.14%) |
Apr 12, 2006 | 13.47 | 13.57 | 13.42 | 13.54 | 395,623 | +0.03(+0.19%) |
Apr 11, 2006 | 13.56 | 13.69 | 13.48 | 13.51 | 1,091,299 | -0.07(-0.51%) |
Apr 10, 2006 | 13.54 | 13.64 | 13.41 | 13.58 | 866,498 | +0.13(+0.94%) |
Apr 07, 2006 | 13.56 | 13.67 | 13.37 | 13.45 | 987,948 | -0.10(-0.74%) |
Apr 06, 2006 | 13.63 | 13.70 | 13.45 | 13.56 | 748,224 | -0.13(-0.97%) |
Apr 05, 2006 | 13.64 | 13.76 | 13.59 | 13.69 | 674,719 | +0.01(+0.09%) |
Apr 04, 2006 | 13.52 | 13.72 | 13.43 | 13.67 | 668,527 | +0.16(+1.21%) |
Apr 03, 2006 | 13.51 | 13.77 | 13.42 | 13.51 | 578,829 | -0.01(-0.09%) |
Mar 31, 2006 | 13.60 | 13.61 | 13.42 | 13.52 | 605,659 | -0.09(-0.69%) |
Mar 30, 2006 | 13.63 | 13.73 | 13.54 | 13.62 | 502,943 | -0.07(-0.51%) |
Mar 29, 2006 | 13.42 | 13.75 | 13.42 | 13.69 | 576,131 | +0.25(+1.83%) |
Mar 28, 2006 | 13.43 | 13.54 | 13.32 | 13.44 | 694,246 | -0.04(-0.33%) |
Mar 27, 2006 | 13.38 | 13.50 | 13.27 | 13.49 | 697,898 | +0.02(+0.14%) |
Mar 24, 2006 | 13.40 | 13.54 | 13.36 | 13.47 | 493,259 | +0.04(+0.28%) |
Mar 23, 2006 | 13.29 | 13.45 | 13.18 | 13.43 | 523,264 | +0.08(+0.57%) |
Mar 22, 2006 | 13.07 | 13.86 | 13.04 | 13.35 | 615,344 | +0.26(+1.97%) |
Mar 21, 2006 | 13.44 | 13.46 | 13.06 | 13.10 | 923,492 | -0.42(-3.12%) |
Mar 20, 2006 | 13.30 | 13.59 | 13.30 | 13.52 | 986,836 | -0.06(-0.46%) |
Mar 17, 2006 | 13.50 | 13.71 | 13.35 | 13.58 | 1,580,272 | +0.08(+0.61%) |
Mar 16, 2006 | 13.52 | 13.65 | 13.42 | 13.50 | 375,302 | -0.03(-0.23%) |
Mar 15, 2006 | 13.23 | 13.54 | 13.16 | 13.53 | 517,073 | +0.30(+2.29%) |
Mar 14, 2006 | 12.94 | 13.23 | 12.86 | 13.23 | 666,464 | +0.19(+1.45%) |
Mar 13, 2006 | 13.11 | 13.18 | 12.93 | 13.04 | 797,439 | -0.08(-0.58%) |
Mar 10, 2006 | 13.13 | 13.22 | 12.88 | 13.11 | 791,882 | -0.04(-0.29%) |
Mar 09, 2006 | 13.28 | 13.40 | 13.11 | 13.15 | 534,536 | -0.14(-1.04%) |
Mar 08, 2006 | 13.20 | 13.35 | 13.10 | 13.29 | 507,230 | +0.03(+0.19%) |
Mar 07, 2006 | 13.34 | 13.41 | 13.18 | 13.27 | 575,813 | -0.08(-0.61%) |
Mar 06, 2006 | 13.38 | 13.61 | 13.19 | 13.35 | 539,458 | -0.28(-2.03%) |
Mar 03, 2006 | 13.50 | 13.86 | 13.49 | 13.62 | 732,983 | +0.04(+0.32%) |
Mar 02, 2006 | 13.42 | 13.61 | 13.40 | 13.58 | 461,190 | +0.11(+0.84%) |
Mar 01, 2006 | 13.16 | 13.62 | 13.15 | 13.47 | 818,236 | +0.23(+1.76%) |
Feb 28, 2006 | 13.38 | 13.34 | 12.99 | 13.23 | 1,184,172 | -0.14(-1.08%) |
Feb 27, 2006 | 13.40 | 13.55 | 13.33 | 13.38 | 1,022,239 | -0.07(-0.52%) |
Feb 24, 2006 | 13.34 | 13.45 | 13.29 | 13.45 | 544,855 | +0.11(+0.85%) |
Feb 23, 2006 | 13.42 | 13.50 | 13.32 | 13.33 | 557,397 | -0.08(-0.56%) |
Feb 22, 2006 | 13.45 | 13.54 | 13.34 | 13.41 | 564,224 | -0.04(-0.28%) |
Feb 21, 2006 | 13.38 | 13.47 | 13.32 | 13.45 | 737,746 | +0.04(+0.28%) |
Feb 17, 2006 | 13.32 | 13.41 | 13.10 | 13.41 | 901,583 | +0.18(+1.33%) |
Feb 16, 2006 | 13.11 | 13.29 | 13.03 | 13.23 | 659,478 | +0.14(+1.06%) |
Feb 15, 2006 | 13.13 | 13.18 | 12.95 | 13.10 | 421,818 | -0.08(-0.57%) |
Feb 14, 2006 | 12.90 | 13.23 | 12.90 | 13.17 | 770,291 | +0.27(+2.10%) |
Feb 13, 2006 | 12.91 | 12.96 | 12.67 | 12.90 | 621,376 | +0.01(+0.10%) |
Feb 10, 2006 | 12.89 | 13.04 | 12.70 | 12.89 | 704,565 | -0.02(-0.15%) |
Feb 09, 2006 | 12.94 | 13.19 | 12.86 | 12.91 | 722,346 | -0.09(-0.68%) |
Feb 08, 2006 | 12.94 | 13.10 | 12.76 | 12.99 | 829,190 | -0.08(-0.58%) |
Feb 07, 2006 | 13.18 | 13.23 | 12.94 | 13.07 | 1,114,160 | -0.09(-0.72%) |
Feb 06, 2006 | 12.91 | 13.22 | 12.91 | 13.16 | 1,045,894 | +0.23(+1.80%) |
Feb 03, 2006 | 12.85 | 13.07 | 12.84 | 12.93 | 881,580 | +0.08(+0.59%) |
Feb 02, 2006 | 13.03 | 13.20 | 12.79 | 12.86 | 969,373 | -0.16(-1.21%) |