Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.71 | 13.79 | 13.46 | 13.55 | 406,569 | -0.21(-1.54%) |
Apr 27, 2006 | 13.66 | 13.82 | 13.59 | 13.76 | 778,347 | +0.11(+0.78%) |
Apr 26, 2006 | 13.97 | 14.05 | 13.44 | 13.66 | 1,494,068 | -0.02(-0.18%) |
Apr 25, 2006 | 13.81 | 13.82 | 13.50 | 13.68 | 390,167 | -0.09(-0.66%) |
Apr 24, 2006 | 13.80 | 13.93 | 13.63 | 13.77 | 472,177 | -0.05(-0.36%) |
Apr 21, 2006 | 13.84 | 13.85 | 13.66 | 13.82 | 549,713 | +0.18(+1.28%) |
Apr 20, 2006 | 13.09 | 13.70 | 13.09 | 13.65 | 597,677 | +0.56(+4.24%) |
Apr 19, 2006 | 13.23 | 13.23 | 12.84 | 13.09 | 2,126,289 | -0.22(-1.66%) |
Apr 18, 2006 | 13.32 | 13.37 | 13.21 | 13.31 | 598,174 | -0.01(-0.05%) |
Apr 17, 2006 | 13.21 | 13.45 | 13.21 | 13.32 | 312,134 | +0.11(+0.84%) |
Apr 13, 2006 | 13.24 | 13.28 | 13.11 | 13.21 | 307,909 | -0.03(-0.21%) |
Apr 12, 2006 | 13.20 | 13.27 | 13.17 | 13.24 | 309,151 | -0.03(-0.20%) |
Apr 11, 2006 | 13.32 | 13.34 | 13.20 | 13.26 | 555,926 | -0.05(-0.41%) |
Apr 10, 2006 | 13.33 | 13.45 | 13.23 | 13.32 | 606,375 | -0.01(-0.08%) |
Apr 07, 2006 | 13.59 | 13.74 | 13.26 | 13.33 | 369,292 | -0.21(-1.55%) |
Apr 06, 2006 | 13.42 | 13.54 | 13.42 | 13.54 | 308,406 | +0.06(+0.46%) |
Apr 05, 2006 | 13.55 | 13.60 | 13.45 | 13.47 | 217,698 | -0.09(-0.68%) |
Apr 04, 2006 | 13.60 | 13.68 | 13.48 | 13.57 | 392,155 | -0.08(-0.62%) |
Apr 03, 2006 | 13.58 | 13.73 | 13.52 | 13.65 | 528,838 | +0.07(+0.53%) |
Mar 31, 2006 | 13.61 | 13.64 | 13.38 | 13.58 | 541,512 | +0.02(+0.13%) |
Mar 30, 2006 | 13.67 | 13.76 | 13.56 | 13.56 | 305,921 | -0.11(-0.82%) |
Mar 29, 2006 | 13.74 | 13.87 | 13.60 | 13.67 | 747,282 | -0.40(-2.86%) |
Mar 28, 2006 | 13.90 | 14.11 | 13.90 | 14.08 | 562,885 | +0.12(+0.88%) |
Mar 27, 2006 | 13.78 | 13.98 | 13.76 | 13.95 | 553,193 | +0.30(+2.23%) |
Mar 24, 2006 | 13.75 | 13.84 | 13.62 | 13.65 | 332,512 | -0.11(-0.82%) |
Mar 23, 2006 | 13.78 | 13.94 | 13.72 | 13.76 | 203,781 | -0.04(-0.31%) |
Mar 22, 2006 | 13.66 | 13.88 | 13.62 | 13.80 | 293,992 | +0.10(+0.76%) |
Mar 21, 2006 | 13.94 | 14.15 | 13.68 | 13.70 | 373,020 | -0.28(-2.01%) |
Mar 20, 2006 | 13.83 | 14.04 | 13.80 | 13.98 | 191,356 | +0.13(+0.97%) |
Mar 17, 2006 | 14.13 | 14.13 | 13.83 | 13.85 | 646,137 | -0.28(-1.99%) |
Mar 16, 2006 | 13.88 | 14.18 | 13.86 | 14.13 | 556,175 | +0.24(+1.71%) |
Mar 15, 2006 | 13.63 | 13.96 | 13.59 | 13.89 | 495,537 | +0.21(+1.53%) |
Mar 14, 2006 | 13.45 | 13.69 | 13.45 | 13.68 | 268,644 | +0.18(+1.34%) |
Mar 13, 2006 | 13.42 | 13.60 | 13.41 | 13.50 | 333,009 | +0.03(+0.22%) |
Mar 10, 2006 | 13.23 | 13.64 | 13.22 | 13.47 | 532,566 | +0.17(+1.29%) |
Mar 09, 2006 | 13.15 | 13.35 | 13.14 | 13.30 | 331,766 | +0.11(+0.84%) |
Mar 08, 2006 | 13.06 | 13.24 | 13.06 | 13.19 | 357,860 | +0.01(+0.08%) |
Mar 07, 2006 | 13.16 | 13.27 | 13.11 | 13.18 | 461,491 | -0.09(-0.68%) |
Mar 06, 2006 | 12.87 | 13.30 | 12.87 | 13.27 | 385,694 | +0.01(+0.05%) |
Mar 03, 2006 | 13.28 | 13.42 | 13.16 | 13.26 | 424,959 | -0.02(-0.14%) |
Mar 02, 2006 | 13.33 | 13.43 | 13.23 | 13.28 | 426,699 | -0.03(-0.21%) |
Mar 01, 2006 | 13.28 | 13.33 | 13.06 | 13.31 | 646,882 | +0.43(+3.38%) |
Feb 28, 2006 | 12.82 | 12.88 | 12.73 | 12.87 | 467,455 | +0.06(+0.45%) |
Feb 27, 2006 | 12.65 | 12.84 | 12.63 | 12.82 | 490,815 | +0.16(+1.24%) |
Feb 24, 2006 | 12.50 | 12.73 | 12.48 | 12.66 | 572,577 | +0.10(+0.83%) |
Feb 23, 2006 | 12.81 | 12.96 | 12.50 | 12.55 | 1,211,010 | -0.25(-1.96%) |
Feb 22, 2006 | 12.98 | 13.34 | 12.52 | 12.81 | 1,894,176 | -0.55(-4.14%) |
Feb 21, 2006 | 13.68 | 13.71 | 13.36 | 13.36 | 423,965 | -0.28(-2.07%) |
Feb 17, 2006 | 13.79 | 13.79 | 13.56 | 13.64 | 325,553 | -0.17(-1.21%) |
Feb 16, 2006 | 13.94 | 14.00 | 13.60 | 13.81 | 413,776 | -0.08(-0.56%) |
Feb 15, 2006 | 13.58 | 13.89 | 13.58 | 13.89 | 467,704 | +0.15(+1.13%) |
Feb 14, 2006 | 13.07 | 13.83 | 13.07 | 13.73 | 1,205,543 | +0.68(+5.18%) |
Feb 13, 2006 | 13.08 | 13.11 | 12.96 | 13.06 | 359,103 | -0.05(-0.40%) |
Feb 10, 2006 | 13.30 | 13.30 | 13.00 | 13.11 | 745,294 | -0.21(-1.60%) |
Feb 09, 2006 | 13.22 | 13.52 | 13.21 | 13.32 | 612,836 | +0.08(+0.62%) |
Feb 08, 2006 | 13.04 | 13.25 | 12.97 | 13.24 | 505,229 | +0.11(+0.83%) |
Feb 07, 2006 | 13.22 | 13.40 | 13.12 | 13.13 | 1,039,784 | -0.19(-1.42%) |
Feb 06, 2006 | 13.25 | 13.39 | 13.17 | 13.32 | 747,282 | +0.02(+0.15%) |
Feb 03, 2006 | 13.32 | 13.39 | 13.23 | 13.30 | 518,400 | -0.02(-0.15%) |
Feb 02, 2006 | 13.28 | 13.42 | 13.02 | 13.32 | 1,012,944 | -0.06(-0.48%) |