Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.17 | 14.23 | 13.75 | 13.82 | 52,100 | -0.19(-1.36%) |
Apr 27, 2006 | 13.28 | 14.14 | 13.22 | 14.01 | 103,340 | +0.60(+4.47%) |
Apr 26, 2006 | 14.35 | 14.35 | 13.25 | 13.41 | 166,333 | -0.85(-5.96%) |
Apr 25, 2006 | 14.47 | 14.49 | 14.20 | 14.26 | 68,301 | -0.23(-1.59%) |
Apr 24, 2006 | 14.48 | 14.70 | 14.31 | 14.49 | 64,730 | +0.02(+0.14%) |
Apr 21, 2006 | 14.76 | 14.89 | 14.45 | 14.47 | 58,526 | -0.28(-1.90%) |
Apr 20, 2006 | 15.10 | 15.16 | 14.75 | 14.75 | 130,835 | -0.15(-1.01%) |
Apr 19, 2006 | 14.99 | 15.43 | 14.85 | 14.90 | 224,607 | -0.08(-0.53%) |
Apr 18, 2006 | 15.00 | 15.05 | 14.80 | 14.98 | 105,376 | +0.00(+0.00%) |
Apr 17, 2006 | 14.70 | 15.07 | 14.46 | 14.98 | 231,567 | +0.27(+1.84%) |
Apr 13, 2006 | 14.50 | 15.33 | 14.35 | 14.71 | 683,619 | +1.67(+12.81%) |
Apr 12, 2006 | 13.12 | 13.24 | 13.00 | 13.04 | 35,088 | -0.08(-0.61%) |
Apr 11, 2006 | 13.10 | 13.35 | 13.00 | 13.12 | 35,218 | +0.00(+0.00%) |
Apr 10, 2006 | 13.57 | 13.57 | 13.04 | 13.12 | 79,233 | -0.51(-3.74%) |
Apr 07, 2006 | 13.98 | 13.99 | 13.60 | 13.63 | 21,558 | -0.33(-2.36%) |
Apr 06, 2006 | 13.35 | 14.00 | 13.35 | 13.96 | 66,138 | +0.54(+4.02%) |
Apr 05, 2006 | 13.50 | 13.71 | 13.30 | 13.42 | 65,738 | -0.10(-0.74%) |
Apr 04, 2006 | 13.57 | 13.68 | 13.35 | 13.52 | 77,658 | -0.13(-0.95%) |
Apr 03, 2006 | 13.84 | 14.06 | 13.59 | 13.65 | 67,847 | -0.20(-1.44%) |
Mar 31, 2006 | 14.17 | 14.30 | 13.76 | 13.85 | 66,591 | -0.32(-2.26%) |
Mar 30, 2006 | 14.16 | 14.84 | 14.01 | 14.17 | 165,179 | +0.17(+1.21%) |
Mar 29, 2006 | 13.10 | 14.26 | 13.03 | 14.00 | 224,264 | +0.95(+7.28%) |
Mar 28, 2006 | 13.09 | 13.25 | 13.00 | 13.05 | 46,273 | -0.13(-0.99%) |
Mar 27, 2006 | 13.14 | 13.33 | 13.00 | 13.18 | 29,127 | -0.02(-0.15%) |
Mar 24, 2006 | 13.15 | 13.26 | 13.15 | 13.20 | 23,423 | +0.00(+0.00%) |
Mar 23, 2006 | 13.20 | 13.36 | 13.04 | 13.20 | 27,600 | -0.04(-0.30%) |
Mar 22, 2006 | 12.82 | 13.25 | 12.82 | 13.24 | 51,100 | +0.44(+3.44%) |
Mar 21, 2006 | 13.18 | 13.51 | 12.75 | 12.80 | 87,824 | -0.34(-2.59%) |
Mar 20, 2006 | 13.08 | 13.46 | 13.05 | 13.14 | 55,365 | +0.06(+0.46%) |
Mar 17, 2006 | 13.43 | 13.67 | 13.00 | 13.08 | 92,061 | -0.34(-2.53%) |
Mar 16, 2006 | 12.95 | 13.86 | 12.95 | 13.42 | 150,479 | +0.70(+5.50%) |
Mar 15, 2006 | 12.58 | 12.76 | 12.51 | 12.72 | 52,413 | +0.20(+1.60%) |
Mar 14, 2006 | 12.49 | 12.58 | 12.45 | 12.52 | 44,779 | -0.03(-0.24%) |
Mar 13, 2006 | 12.37 | 12.70 | 12.34 | 12.55 | 70,806 | +0.18(+1.46%) |
Mar 10, 2006 | 12.45 | 12.74 | 12.26 | 12.37 | 92,359 | -0.14(-1.12%) |
Mar 09, 2006 | 12.55 | 12.91 | 12.47 | 12.51 | 68,353 | -0.06(-0.48%) |
Mar 08, 2006 | 12.69 | 12.73 | 12.25 | 12.57 | 79,382 | -0.19(-1.49%) |
Mar 07, 2006 | 13.36 | 13.37 | 12.76 | 12.76 | 66,746 | -0.63(-4.71%) |
Mar 06, 2006 | 13.33 | 13.74 | 13.33 | 13.39 | 91,488 | +0.04(+0.30%) |
Mar 03, 2006 | 13.52 | 13.60 | 13.28 | 13.35 | 78,661 | -0.35(-2.55%) |
Mar 02, 2006 | 13.63 | 13.84 | 13.55 | 13.70 | 57,018 | +0.13(+0.96%) |
Mar 01, 2006 | 13.28 | 13.84 | 13.16 | 13.57 | 74,516 | +0.29(+2.18%) |
Feb 28, 2006 | 13.66 | 13.65 | 13.25 | 13.28 | 69,246 | -0.38(-2.78%) |
Feb 27, 2006 | 13.57 | 14.17 | 13.57 | 13.66 | 84,025 | +0.09(+0.66%) |
Feb 24, 2006 | 14.17 | 14.26 | 13.52 | 13.57 | 80,922 | -0.65(-4.57%) |
Feb 23, 2006 | 14.25 | 14.50 | 14.15 | 14.22 | 38,827 | -0.09(-0.63%) |
Feb 22, 2006 | 14.45 | 14.56 | 14.31 | 14.31 | 46,533 | -0.11(-0.76%) |
Feb 21, 2006 | 14.49 | 14.71 | 14.40 | 14.42 | 50,036 | -0.09(-0.62%) |
Feb 17, 2006 | 14.77 | 14.81 | 14.50 | 14.51 | 65,098 | -0.22(-1.49%) |
Feb 16, 2006 | 14.21 | 15.00 | 14.14 | 14.73 | 212,100 | +0.61(+4.32%) |
Feb 15, 2006 | 13.88 | 14.12 | 13.87 | 14.12 | 67,405 | +0.10(+0.71%) |
Feb 14, 2006 | 14.10 | 14.16 | 13.85 | 14.02 | 51,433 | -0.06(-0.43%) |
Feb 13, 2006 | 14.30 | 14.36 | 13.85 | 14.08 | 51,421 | -0.32(-2.22%) |
Feb 10, 2006 | 14.34 | 14.42 | 14.21 | 14.40 | 53,034 | +0.10(+0.70%) |
Feb 09, 2006 | 14.36 | 14.62 | 14.30 | 14.30 | 76,741 | -0.07(-0.49%) |
Feb 08, 2006 | 14.53 | 14.58 | 14.27 | 14.37 | 74,023 | -0.02(-0.14%) |
Feb 07, 2006 | 15.00 | 15.01 | 14.36 | 14.39 | 103,048 | -0.58(-3.87%) |
Feb 06, 2006 | 15.13 | 15.39 | 14.90 | 14.97 | 72,738 | -0.28(-1.84%) |
Feb 03, 2006 | 14.90 | 15.40 | 14.66 | 15.25 | 134,596 | +0.43(+2.90%) |
Feb 02, 2006 | 15.71 | 15.71 | 14.59 | 14.82 | 290,911 | -0.88(-5.61%) |