Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.28 | 15.77 | 15.28 | 15.50 | 1,046,751 | +0.29(+1.94%) |
Apr 27, 2006 | 15.74 | 15.81 | 15.12 | 15.20 | 1,570,599 | -0.78(-4.91%) |
Apr 26, 2006 | 16.60 | 16.74 | 15.96 | 15.99 | 984,070 | -0.53(-3.22%) |
Apr 25, 2006 | 17.02 | 17.02 | 16.12 | 16.52 | 1,024,455 | -0.06(-0.37%) |
Apr 24, 2006 | 16.88 | 16.89 | 16.29 | 16.58 | 897,305 | -0.29(-1.75%) |
Apr 21, 2006 | 16.76 | 16.97 | 16.64 | 16.88 | 955,674 | +0.36(+2.16%) |
Apr 20, 2006 | 17.21 | 17.21 | 16.25 | 16.52 | 2,207,400 | -0.88(-5.05%) |
Apr 19, 2006 | 16.76 | 17.40 | 16.59 | 17.40 | 769,734 | +0.39(+2.26%) |
Apr 18, 2006 | 16.64 | 17.10 | 16.77 | 17.02 | 575,907 | +0.39(+2.32%) |
Apr 17, 2006 | 16.28 | 16.64 | 16.23 | 16.63 | 620,289 | +0.58(+3.61%) |
Apr 13, 2006 | 16.07 | 16.17 | 15.75 | 16.05 | 596,415 | -0.02(-0.15%) |
Apr 12, 2006 | 16.33 | 16.47 | 16.05 | 16.07 | 653,312 | -0.18(-1.08%) |
Apr 11, 2006 | 15.89 | 16.37 | 15.83 | 16.25 | 1,472,056 | +0.44(+2.80%) |
Apr 10, 2006 | 15.67 | 15.97 | 15.63 | 15.81 | 504,813 | +0.34(+2.18%) |
Apr 07, 2006 | 15.61 | 15.76 | 15.27 | 15.47 | 482,096 | -0.13(-0.85%) |
Apr 06, 2006 | 15.56 | 15.74 | 15.50 | 15.60 | 635,118 | +0.04(+0.28%) |
Apr 05, 2006 | 15.31 | 15.72 | 15.27 | 15.56 | 676,554 | +0.14(+0.89%) |
Apr 04, 2006 | 15.23 | 15.47 | 15.05 | 15.42 | 517,012 | +0.22(+1.47%) |
Apr 03, 2006 | 15.36 | 15.57 | 15.13 | 15.20 | 724,722 | +0.14(+0.95%) |
Mar 31, 2006 | 15.47 | 15.52 | 15.01 | 15.06 | 1,157,179 | -0.31(-2.01%) |
Mar 30, 2006 | 15.45 | 15.49 | 15.18 | 15.37 | 759,533 | +0.04(+0.28%) |
Mar 29, 2006 | 15.07 | 15.44 | 14.98 | 15.32 | 941,897 | +0.20(+1.32%) |
Mar 28, 2006 | 14.90 | 15.28 | 14.86 | 15.12 | 1,122,262 | +0.42(+2.88%) |
Mar 27, 2006 | 14.51 | 14.74 | 14.26 | 14.70 | 1,207,134 | +0.21(+1.48%) |
Mar 24, 2006 | 13.79 | 14.49 | 13.74 | 14.49 | 1,854,347 | +0.70(+5.11%) |
Mar 23, 2006 | 13.61 | 13.92 | 13.61 | 13.78 | 1,168,747 | +0.24(+1.75%) |
Mar 22, 2006 | 13.29 | 13.76 | 13.25 | 13.54 | 1,322,505 | +0.29(+2.22%) |
Mar 21, 2006 | 13.41 | 13.54 | 13.20 | 13.25 | 871,538 | -0.16(-1.17%) |
Mar 20, 2006 | 13.72 | 13.78 | 13.32 | 13.41 | 953,571 | -0.31(-2.29%) |
Mar 17, 2006 | 13.67 | 13.80 | 13.50 | 13.72 | 903,300 | +0.12(+0.87%) |
Mar 16, 2006 | 13.53 | 13.66 | 13.21 | 13.60 | 1,113,954 | +0.14(+1.06%) |
Mar 15, 2006 | 13.43 | 13.64 | 13.32 | 13.46 | 917,603 | +0.03(+0.25%) |
Mar 14, 2006 | 13.19 | 13.59 | 13.10 | 13.43 | 553,822 | +0.33(+2.50%) |
Mar 13, 2006 | 12.81 | 13.19 | 12.78 | 13.10 | 1,167,275 | +0.38(+2.95%) |
Mar 10, 2006 | 12.59 | 13.00 | 12.46 | 12.72 | 854,080 | +0.04(+0.30%) |
Mar 09, 2006 | 12.84 | 12.98 | 12.68 | 12.68 | 552,770 | -0.08(-0.60%) |
Mar 08, 2006 | 12.42 | 12.80 | 12.25 | 12.76 | 776,045 | +0.15(+1.17%) |
Mar 07, 2006 | 13.09 | 13.12 | 12.51 | 12.61 | 1,124,261 | -0.52(-3.98%) |
Mar 06, 2006 | 13.76 | 13.76 | 13.09 | 13.14 | 853,870 | -0.60(-4.39%) |
Mar 03, 2006 | 13.66 | 13.82 | 13.59 | 13.74 | 956,200 | +0.06(+0.45%) |
Mar 02, 2006 | 13.59 | 13.83 | 13.48 | 13.68 | 1,076,198 | +0.09(+0.66%) |
Mar 01, 2006 | 13.53 | 13.69 | 13.44 | 13.59 | 827,262 | +0.11(+0.81%) |
Feb 28, 2006 | 13.58 | 13.59 | 13.24 | 13.48 | 754,695 | -0.10(-0.74%) |
Feb 27, 2006 | 13.86 | 13.97 | 13.52 | 13.58 | 1,187,888 | -0.26(-1.89%) |
Feb 24, 2006 | 13.48 | 13.84 | 13.34 | 13.84 | 1,276,335 | +0.79(+6.05%) |
Feb 23, 2006 | 12.80 | 13.08 | 12.68 | 13.05 | 907,717 | +0.20(+1.55%) |
Feb 22, 2006 | 12.98 | 12.98 | 12.63 | 12.85 | 469,476 | -0.19(-1.42%) |
Feb 21, 2006 | 13.31 | 13.31 | 12.88 | 13.04 | 612,611 | +0.33(+2.62%) |
Feb 17, 2006 | 12.67 | 12.73 | 12.51 | 12.70 | 586,214 | +0.22(+1.79%) |
Feb 16, 2006 | 12.34 | 12.68 | 12.26 | 12.48 | 805,702 | +0.29(+2.38%) |
Feb 15, 2006 | 12.41 | 12.43 | 12.11 | 12.19 | 1,110,168 | -0.17(-1.38%) |
Feb 14, 2006 | 12.26 | 12.50 | 12.11 | 12.36 | 1,167,590 | -0.26(-2.07%) |
Feb 13, 2006 | 12.79 | 12.86 | 12.53 | 12.62 | 605,775 | -0.17(-1.30%) |
Feb 10, 2006 | 12.93 | 12.99 | 12.48 | 12.79 | 880,688 | -0.11(-0.88%) |
Feb 09, 2006 | 13.43 | 13.64 | 12.88 | 12.90 | 795,185 | -0.48(-3.55%) |
Feb 08, 2006 | 13.48 | 13.48 | 12.96 | 13.38 | 592,314 | +0.02(+0.14%) |
Feb 07, 2006 | 13.98 | 13.98 | 13.27 | 13.36 | 689,806 | -0.62(-4.45%) |
Feb 06, 2006 | 14.03 | 14.21 | 13.88 | 13.98 | 562,971 | +0.11(+0.82%) |
Feb 03, 2006 | 13.88 | 14.02 | 13.66 | 13.87 | 525,531 | -0.06(-0.41%) |
Feb 02, 2006 | 13.95 | 14.22 | 13.73 | 13.93 | 1,166,749 | -0.11(-0.78%) |