Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.84 | 17.27 | 16.67 | 17.25 | 618,000 | +0.51(+3.02%) |
Apr 27, 2006 | 16.72 | 16.78 | 16.58 | 16.74 | 486,967 | -0.05(-0.28%) |
Apr 26, 2006 | 16.81 | 16.86 | 16.74 | 16.79 | 242,352 | +0.13(+0.78%) |
Apr 25, 2006 | 16.59 | 16.88 | 16.55 | 16.66 | 387,603 | +0.10(+0.61%) |
Apr 24, 2006 | 16.53 | 16.59 | 16.41 | 16.56 | 432,196 | +0.15(+0.91%) |
Apr 21, 2006 | 16.41 | 16.53 | 16.37 | 16.41 | 473,234 | +0.10(+0.59%) |
Apr 20, 2006 | 16.78 | 16.80 | 16.30 | 16.31 | 625,916 | -0.61(-3.61%) |
Apr 19, 2006 | 17.07 | 17.09 | 16.84 | 16.92 | 415,877 | -0.05(-0.29%) |
Apr 18, 2006 | 16.92 | 17.09 | 16.83 | 16.97 | 414,908 | +0.23(+1.35%) |
Apr 17, 2006 | 16.60 | 16.89 | 16.47 | 16.75 | 311,019 | +0.28(+1.67%) |
Apr 13, 2006 | 16.39 | 16.50 | 16.20 | 16.47 | 247,038 | +0.08(+0.49%) |
Apr 12, 2006 | 16.32 | 16.50 | 16.27 | 16.39 | 379,847 | +0.14(+0.88%) |
Apr 11, 2006 | 16.48 | 16.58 | 16.18 | 16.25 | 399,236 | -0.22(-1.32%) |
Apr 10, 2006 | 16.75 | 16.77 | 16.44 | 16.47 | 650,475 | -0.25(-1.51%) |
Apr 07, 2006 | 16.85 | 16.90 | 16.66 | 16.72 | 634,318 | -0.10(-0.62%) |
Apr 06, 2006 | 17.03 | 17.03 | 16.64 | 16.82 | 996,716 | +0.02(+0.10%) |
Apr 05, 2006 | 16.45 | 17.03 | 16.39 | 16.81 | 1,127,425 | +0.53(+3.28%) |
Apr 04, 2006 | 15.94 | 16.29 | 15.89 | 16.27 | 1,154,892 | +0.64(+4.08%) |
Apr 03, 2006 | 15.20 | 15.69 | 14.99 | 15.64 | 708,963 | +0.49(+3.23%) |
Mar 31, 2006 | 15.13 | 15.18 | 15.05 | 15.15 | 743,538 | -0.05(-0.31%) |
Mar 30, 2006 | 14.99 | 15.28 | 14.99 | 15.19 | 381,301 | +0.26(+1.73%) |
Mar 29, 2006 | 14.81 | 14.97 | 14.77 | 14.93 | 481,959 | +0.11(+0.76%) |
Mar 28, 2006 | 14.79 | 14.92 | 14.78 | 14.82 | 315,543 | +0.03(+0.20%) |
Mar 27, 2006 | 14.94 | 14.94 | 14.74 | 14.79 | 535,761 | -0.11(-0.74%) |
Mar 24, 2006 | 14.86 | 14.94 | 14.80 | 14.90 | 467,579 | +0.05(+0.32%) |
Mar 23, 2006 | 14.86 | 14.95 | 14.71 | 14.85 | 516,534 | -0.03(-0.18%) |
Mar 22, 2006 | 14.94 | 14.98 | 14.73 | 14.88 | 453,199 | -0.06(-0.40%) |
Mar 21, 2006 | 15.06 | 15.10 | 14.88 | 14.94 | 561,450 | -0.09(-0.60%) |
Mar 20, 2006 | 15.17 | 15.27 | 14.99 | 15.03 | 442,536 | -0.10(-0.67%) |
Mar 17, 2006 | 15.23 | 15.26 | 15.09 | 15.13 | 713,487 | -0.19(-1.24%) |
Mar 16, 2006 | 15.59 | 15.59 | 15.30 | 15.32 | 606,528 | -0.27(-1.73%) |
Mar 15, 2006 | 15.16 | 15.67 | 15.13 | 15.59 | 920,456 | +0.56(+3.70%) |
Mar 14, 2006 | 14.87 | 15.15 | 14.82 | 15.04 | 533,661 | +0.22(+1.50%) |
Mar 13, 2006 | 14.85 | 14.85 | 14.70 | 14.82 | 447,221 | +0.11(+0.75%) |
Mar 10, 2006 | 14.64 | 14.75 | 14.58 | 14.71 | 437,850 | +0.07(+0.45%) |
Mar 09, 2006 | 14.76 | 14.90 | 14.63 | 14.64 | 405,860 | -0.08(-0.52%) |
Mar 08, 2006 | 14.57 | 14.74 | 14.49 | 14.72 | 481,312 | +0.09(+0.64%) |
Mar 07, 2006 | 14.76 | 14.76 | 14.46 | 14.62 | 535,276 | -0.18(-1.23%) |
Mar 06, 2006 | 14.96 | 14.97 | 14.66 | 14.80 | 350,119 | -0.17(-1.16%) |
Mar 03, 2006 | 15.17 | 15.27 | 14.86 | 14.98 | 490,360 | -0.15(-1.00%) |
Mar 02, 2006 | 15.30 | 15.30 | 15.01 | 15.13 | 386,472 | -0.15(-0.99%) |
Mar 01, 2006 | 15.07 | 15.29 | 15.02 | 15.28 | 497,469 | +0.23(+1.52%) |
Feb 28, 2006 | 15.07 | 15.15 | 14.96 | 15.05 | 559,189 | -0.02(-0.11%) |
Feb 27, 2006 | 14.98 | 15.28 | 14.96 | 15.07 | 497,308 | +0.12(+0.77%) |
Feb 24, 2006 | 14.80 | 15.07 | 14.74 | 14.95 | 608,144 | +0.18(+1.25%) |
Feb 23, 2006 | 14.60 | 14.77 | 14.58 | 14.77 | 467,256 | +0.13(+0.88%) |
Feb 22, 2006 | 14.62 | 14.66 | 14.58 | 14.64 | 274,343 | -0.03(-0.22%) |
Feb 21, 2006 | 14.72 | 14.74 | 14.64 | 14.67 | 384,694 | -0.10(-0.71%) |
Feb 17, 2006 | 14.61 | 14.78 | 14.60 | 14.78 | 269,173 | +0.16(+1.09%) |
Feb 16, 2006 | 14.52 | 14.65 | 14.51 | 14.62 | 517,665 | +0.02(+0.17%) |
Feb 15, 2006 | 14.68 | 14.70 | 14.45 | 14.59 | 536,407 | -0.09(-0.60%) |
Feb 14, 2006 | 14.58 | 14.84 | 14.57 | 14.68 | 423,794 | -0.02(-0.15%) |
Feb 13, 2006 | 14.85 | 14.99 | 14.60 | 14.70 | 1,885,344 | -0.43(-2.82%) |
Feb 10, 2006 | 15.10 | 15.18 | 14.85 | 15.13 | 695,552 | -0.15(-1.01%) |
Feb 09, 2006 | 15.01 | 15.37 | 14.96 | 15.28 | 531,237 | +0.39(+2.64%) |
Feb 08, 2006 | 15.18 | 15.18 | 14.61 | 14.89 | 688,282 | -0.29(-1.94%) |
Feb 07, 2006 | 15.63 | 15.63 | 15.06 | 15.18 | 740,307 | -0.46(-2.97%) |
Feb 06, 2006 | 15.27 | 15.72 | 15.25 | 15.65 | 797,018 | +0.47(+3.10%) |
Feb 03, 2006 | 14.96 | 15.20 | 14.85 | 15.18 | 422,178 | +0.11(+0.73%) |
Feb 02, 2006 | 14.86 | 15.18 | 14.72 | 15.07 | 455,785 | +0.25(+1.71%) |
Feb 01, 2006 | 14.80 | 14.90 | 14.66 | 14.82 | 499,408 | +0.08(+0.56%) |
Jan 31, 2006 | 14.64 | 14.84 | 14.61 | 14.73 | 429,449 | +0.13(+0.90%) |
Jan 30, 2006 | 14.54 | 14.72 | 14.54 | 14.60 | 438,174 | -0.01(-0.04%) |
Jan 27, 2006 | 14.31 | 14.65 | 14.30 | 14.61 | 321,036 | +0.32(+2.25%) |
Jan 26, 2006 | 14.29 | 14.37 | 14.21 | 14.29 | 264,487 | +0.04(+0.25%) |
Jan 25, 2006 | 14.25 | 14.29 | 14.21 | 14.25 | 637,226 | +0.02(+0.14%) |
Jan 24, 2006 | 14.27 | 14.32 | 14.18 | 14.23 | 842,095 | -0.01(-0.04%) |
Jan 23, 2006 | 14.07 | 14.31 | 14.03 | 14.24 | 455,946 | +0.22(+1.59%) |
Jan 20, 2006 | 13.97 | 14.04 | 13.88 | 14.01 | 411,999 | +0.23(+1.64%) |
Jan 19, 2006 | 13.45 | 13.81 | 13.40 | 13.79 | 318,290 | +0.35(+2.64%) |
Jan 18, 2006 | 13.36 | 13.44 | 13.30 | 13.43 | 290,015 | -0.06(-0.47%) |
Jan 17, 2006 | 13.51 | 13.51 | 13.12 | 13.50 | 821,414 | -0.09(-0.69%) |
Jan 13, 2006 | 13.70 | 13.71 | 13.57 | 13.59 | 469,356 | -0.09(-0.66%) |
Jan 12, 2006 | 13.65 | 13.72 | 13.64 | 13.68 | 272,889 | -0.03(-0.24%) |
Jan 11, 2006 | 13.75 | 13.75 | 13.69 | 13.71 | 302,779 | -0.01(-0.08%) |
Jan 10, 2006 | 13.79 | 13.82 | 13.68 | 13.72 | 388,087 | -0.07(-0.50%) |
Jan 09, 2006 | 13.83 | 13.85 | 13.75 | 13.79 | 510,879 | -0.11(-0.77%) |
Jan 06, 2006 | 13.88 | 13.95 | 13.82 | 13.90 | 583,909 | +0.02(+0.18%) |
Jan 05, 2006 | 14.03 | 14.03 | 13.80 | 13.88 | 363,367 | -0.22(-1.56%) |
Jan 04, 2006 | 14.22 | 14.22 | 14.00 | 14.10 | 356,905 | -0.06(-0.41%) |
Jan 03, 2006 | 13.84 | 14.20 | 13.83 | 14.15 | 696,360 | +0.31(+2.23%) |
Dec 30, 2005 | 14.03 | 14.03 | 13.73 | 13.84 | 173,524 | -0.18(-1.31%) |
Dec 29, 2005 | 14.11 | 14.29 | 14.00 | 14.03 | 566,782 | -0.01(-0.06%) |
Dec 28, 2005 | 14.07 | 14.08 | 13.97 | 14.04 | 369,830 | +0.03(+0.24%) |
Dec 27, 2005 | 13.76 | 14.12 | 13.75 | 14.00 | 204,707 | +0.24(+1.76%) |
Dec 23, 2005 | 13.69 | 13.80 | 13.65 | 13.76 | 162,861 | +0.09(+0.68%) |
Dec 22, 2005 | 13.69 | 13.71 | 13.59 | 13.67 | 311,181 | -0.02(-0.16%) |
Dec 21, 2005 | 13.35 | 13.73 | 13.35 | 13.69 | 339,294 | +0.34(+2.56%) |
Dec 20, 2005 | 13.31 | 13.37 | 13.27 | 13.35 | 157,852 | +0.09(+0.68%) |
Dec 19, 2005 | 13.39 | 13.49 | 13.25 | 13.26 | 256,247 | -0.13(-0.97%) |
Dec 16, 2005 | 13.43 | 13.51 | 13.35 | 13.39 | 249,946 | +0.11(+0.81%) |
Dec 15, 2005 | 13.37 | 13.44 | 13.27 | 13.28 | 195,336 | -0.12(-0.92%) |
Dec 14, 2005 | 13.40 | 13.44 | 13.38 | 13.40 | 155,105 | +0.05(+0.35%) |
Dec 13, 2005 | 13.44 | 13.49 | 13.34 | 13.36 | 258,025 | -0.10(-0.72%) |
Dec 12, 2005 | 13.51 | 13.51 | 13.41 | 13.45 | 174,170 | +0.06(+0.47%) |
Dec 09, 2005 | 13.36 | 13.44 | 13.27 | 13.39 | 205,353 | +0.05(+0.37%) |
Dec 08, 2005 | 13.42 | 13.44 | 13.30 | 13.34 | 137,979 | -0.09(-0.68%) |
Dec 07, 2005 | 13.53 | 13.58 | 13.33 | 13.43 | 233,628 | -0.17(-1.25%) |
Dec 06, 2005 | 13.44 | 13.63 | 13.30 | 13.60 | 372,900 | +0.20(+1.46%) |
Dec 05, 2005 | 13.28 | 13.56 | 13.23 | 13.41 | 411,999 | +0.20(+1.50%) |
Dec 02, 2005 | 13.22 | 13.29 | 12.92 | 13.21 | 320,229 | +0.00(+0.02%) |
Dec 01, 2005 | 13.08 | 13.21 | 13.05 | 13.21 | 365,629 | +0.06(+0.48%) |
Nov 30, 2005 | 13.05 | 13.20 | 13.03 | 13.14 | 286,138 | +0.12(+0.93%) |
Nov 29, 2005 | 13.03 | 13.08 | 13.01 | 13.02 | 250,431 | -0.04(-0.34%) |
Nov 28, 2005 | 13.03 | 13.09 | 13.00 | 13.07 | 276,282 | +0.56(+4.46%) |
Nov 25, 2005 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 12.65 | 12.66 | 12.45 | 12.51 | 161,407 | -0.17(-1.37%) |
Nov 14, 2005 | 12.61 | 12.79 | 12.38 | 12.68 | 258,671 | +0.02(+0.17%) |
Nov 11, 2005 | 12.64 | 12.66 | 12.52 | 12.66 | 316,189 | -0.05(-0.39%) |
Nov 10, 2005 | 12.68 | 12.89 | 12.49 | 12.71 | 373,385 | +0.03(+0.22%) |
Nov 09, 2005 | 12.46 | 12.76 | 12.38 | 12.68 | 310,534 | +0.17(+1.36%) |
Nov 08, 2005 | 12.70 | 12.70 | 12.48 | 12.51 | 384,694 | -0.31(-2.40%) |
Nov 07, 2005 | 12.80 | 12.85 | 12.77 | 12.82 | 223,934 | -0.05(-0.43%) |
Nov 04, 2005 | 12.84 | 12.93 | 12.75 | 12.87 | 301,325 | +0.07(+0.54%) |
Nov 03, 2005 | 12.78 | 12.94 | 12.78 | 12.80 | 794,594 | +0.03(+0.22%) |
Nov 02, 2005 | 12.65 | 12.79 | 12.57 | 12.78 | 300,194 | +0.07(+0.54%) |
Nov 01, 2005 | 12.53 | 12.85 | 12.52 | 12.71 | 1,440,707 | +0.12(+0.94%) |
Oct 31, 2005 | 12.32 | 12.68 | 12.29 | 12.59 | 1,380,765 | +0.47(+3.86%) |
Oct 28, 2005 | 11.92 | 12.14 | 11.86 | 12.12 | 237,990 | +0.15(+1.26%) |
Oct 27, 2005 | 12.01 | 12.08 | 11.82 | 11.97 | 311,665 | -0.05(-0.41%) |
Oct 26, 2005 | 11.77 | 12.06 | 11.77 | 12.02 | 353,350 | +0.22(+1.86%) |
Oct 25, 2005 | 11.75 | 11.94 | 11.71 | 11.80 | 253,501 | +0.05(+0.47%) |
Oct 24, 2005 | 11.58 | 11.75 | 11.51 | 11.75 | 1,039,370 | +0.17(+1.45%) |
Oct 21, 2005 | 11.66 | 11.70 | 11.52 | 11.58 | 957,455 | -0.22(-1.84%) |
Oct 20, 2005 | 11.87 | 11.97 | 11.73 | 11.80 | 556,927 | -0.17(-1.40%) |
Oct 19, 2005 | 11.99 | 12.00 | 11.87 | 11.96 | 808,489 | -0.06(-0.50%) |
Oct 18, 2005 | 12.07 | 12.10 | 11.93 | 12.02 | 582,293 | -0.12(-0.95%) |
Oct 17, 2005 | 12.13 | 12.19 | 12.07 | 12.14 | 254,632 | +0.01(+0.07%) |
Oct 14, 2005 | 12.02 | 12.14 | 11.89 | 12.13 | 215,370 | +0.11(+0.92%) |
Oct 13, 2005 | 12.10 | 12.10 | 11.64 | 12.02 | 690,705 | -0.26(-2.13%) |
Oct 12, 2005 | 12.38 | 12.42 | 12.25 | 12.28 | 423,794 | -0.08(-0.65%) |
Oct 11, 2005 | 12.38 | 12.46 | 12.31 | 12.36 | 550,949 | -0.06(-0.47%) |
Oct 10, 2005 | 12.94 | 12.50 | 12.38 | 12.42 | 102,272 | +0.02(+0.13%) |
Oct 07, 2005 | 12.35 | 12.60 | 12.30 | 12.40 | 426,056 | -0.14(-1.12%) |
Oct 06, 2005 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | +0.00(+0.00%) |