Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.82 | 13.16 | 12.79 | 13.16 | 198,676 | +0.28(+2.14%) |
Apr 27, 2006 | 12.91 | 13.19 | 12.79 | 12.89 | 283,979 | -0.10(-0.74%) |
Apr 26, 2006 | 13.02 | 13.17 | 12.91 | 12.99 | 302,848 | -0.03(-0.25%) |
Apr 25, 2006 | 12.93 | 13.16 | 12.93 | 13.02 | 247,799 | -0.04(-0.29%) |
Apr 24, 2006 | 13.25 | 13.25 | 12.95 | 13.06 | 190,099 | -0.19(-1.45%) |
Apr 21, 2006 | 13.79 | 13.81 | 13.06 | 13.25 | 274,778 | +0.03(+0.19%) |
Apr 20, 2006 | 13.46 | 13.47 | 13.13 | 13.22 | 105,887 | -0.22(-1.67%) |
Apr 19, 2006 | 13.49 | 13.52 | 13.33 | 13.45 | 194,309 | +0.01(+0.10%) |
Apr 18, 2006 | 13.11 | 13.47 | 13.13 | 13.43 | 244,992 | +0.32(+2.45%) |
Apr 17, 2006 | 13.25 | 13.29 | 12.97 | 13.11 | 158,909 | -0.11(-0.83%) |
Apr 13, 2006 | 13.18 | 13.24 | 13.05 | 13.22 | 134,582 | +0.04(+0.34%) |
Apr 12, 2006 | 13.14 | 13.20 | 12.91 | 13.18 | 170,293 | +0.04(+0.29%) |
Apr 11, 2006 | 13.52 | 13.52 | 12.99 | 13.14 | 374,584 | -0.37(-2.71%) |
Apr 10, 2006 | 13.45 | 13.66 | 13.34 | 13.50 | 544,254 | -0.42(-3.04%) |
Apr 07, 2006 | 14.17 | 14.22 | 13.90 | 13.93 | 219,729 | -0.18(-1.27%) |
Apr 06, 2006 | 14.09 | 14.15 | 14.01 | 14.11 | 248,111 | -0.01(-0.09%) |
Apr 05, 2006 | 14.20 | 14.20 | 14.04 | 14.12 | 151,268 | -0.04(-0.27%) |
Apr 04, 2006 | 14.13 | 14.24 | 14.07 | 14.16 | 134,270 | -0.01(-0.09%) |
Apr 03, 2006 | 14.35 | 14.35 | 14.06 | 14.17 | 169,826 | -0.15(-1.03%) |
Mar 31, 2006 | 14.13 | 14.32 | 14.05 | 14.32 | 270,099 | +0.15(+1.04%) |
Mar 30, 2006 | 14.22 | 14.23 | 14.03 | 14.17 | 303,004 | -0.02(-0.14%) |
Mar 29, 2006 | 14.00 | 14.27 | 14.00 | 14.19 | 313,765 | +0.17(+1.19%) |
Mar 28, 2006 | 14.25 | 14.36 | 13.96 | 14.02 | 190,878 | -0.24(-1.71%) |
Mar 27, 2006 | 14.18 | 14.39 | 14.14 | 14.27 | 157,350 | +0.04(+0.32%) |
Mar 24, 2006 | 14.11 | 14.25 | 14.03 | 14.22 | 122,106 | +0.12(+0.82%) |
Mar 23, 2006 | 14.10 | 14.12 | 13.93 | 14.11 | 107,915 | +0.03(+0.23%) |
Mar 22, 2006 | 13.86 | 14.09 | 13.77 | 14.08 | 126,628 | +0.22(+1.62%) |
Mar 21, 2006 | 14.07 | 14.12 | 13.79 | 13.85 | 190,878 | -0.22(-1.55%) |
Mar 20, 2006 | 14.06 | 14.08 | 13.84 | 14.07 | 142,223 | +0.01(+0.09%) |
Mar 17, 2006 | 14.03 | 14.08 | 13.91 | 14.06 | 393,298 | +0.10(+0.69%) |
Mar 16, 2006 | 14.03 | 14.12 | 13.91 | 13.96 | 173,568 | +0.01(+0.05%) |
Mar 15, 2006 | 13.99 | 13.99 | 13.75 | 13.95 | 148,617 | -0.02(-0.14%) |
Mar 14, 2006 | 13.72 | 13.99 | 13.62 | 13.97 | 168,890 | +0.20(+1.44%) |
Mar 13, 2006 | 13.74 | 13.90 | 13.68 | 13.77 | 218,013 | +0.04(+0.33%) |
Mar 10, 2006 | 13.59 | 13.76 | 13.56 | 13.73 | 146,590 | +0.17(+1.28%) |
Mar 09, 2006 | 13.83 | 13.86 | 13.54 | 13.56 | 145,498 | -0.28(-1.99%) |
Mar 08, 2006 | 13.74 | 13.91 | 13.63 | 13.83 | 111,190 | +0.09(+0.65%) |
Mar 07, 2006 | 13.61 | 13.93 | 13.51 | 13.74 | 303,316 | +0.08(+0.56%) |
Mar 06, 2006 | 13.24 | 13.93 | 13.24 | 13.66 | 130,839 | -0.18(-1.30%) |
Mar 03, 2006 | 13.96 | 14.06 | 13.84 | 13.84 | 121,014 | -0.22(-1.55%) |
Mar 02, 2006 | 14.15 | 14.16 | 13.87 | 14.06 | 118,207 | -0.04(-0.32%) |
Mar 01, 2006 | 13.91 | 14.14 | 13.88 | 14.11 | 148,929 | +0.21(+1.52%) |
Feb 28, 2006 | 14.25 | 14.18 | 13.87 | 13.90 | 147,681 | -0.35(-2.47%) |
Feb 27, 2006 | 14.08 | 14.27 | 14.04 | 14.25 | 125,069 | +0.17(+1.18%) |
Feb 24, 2006 | 14.01 | 14.11 | 13.94 | 14.08 | 140,975 | +0.03(+0.23%) |
Feb 23, 2006 | 14.11 | 14.17 | 14.02 | 14.05 | 108,227 | -0.10(-0.68%) |
Feb 22, 2006 | 14.00 | 14.25 | 13.95 | 14.15 | 166,863 | +0.19(+1.38%) |
Feb 21, 2006 | 14.17 | 14.17 | 13.87 | 13.95 | 238,910 | -0.22(-1.54%) |
Feb 17, 2006 | 14.32 | 14.32 | 13.68 | 14.17 | 69,708 | -0.12(-0.81%) |
Feb 16, 2006 | 14.36 | 14.37 | 14.22 | 14.29 | 132,398 | -0.06(-0.45%) |
Feb 15, 2006 | 14.27 | 14.36 | 14.11 | 14.35 | 168,422 | +0.10(+0.72%) |
Feb 14, 2006 | 13.99 | 14.30 | 13.96 | 14.25 | 182,145 | +0.26(+1.83%) |
Feb 13, 2006 | 14.15 | 14.21 | 13.90 | 13.99 | 160,781 | -0.16(-1.13%) |
Feb 10, 2006 | 14.02 | 14.21 | 13.95 | 14.15 | 168,266 | +0.09(+0.64%) |
Feb 09, 2006 | 14.11 | 14.24 | 14.04 | 14.06 | 252,477 | +0.00(+0.00%) |
Feb 08, 2006 | 13.56 | 14.11 | 13.56 | 14.06 | 327,176 | +0.24(+1.76%) |
Feb 07, 2006 | 14.17 | 14.20 | 13.81 | 13.82 | 271,503 | -0.32(-2.27%) |
Feb 06, 2006 | 14.15 | 14.17 | 14.00 | 14.14 | 243,744 | +0.00(+0.00%) |
Feb 03, 2006 | 14.36 | 14.36 | 14.13 | 14.14 | 271,659 | -0.23(-1.61%) |
Feb 02, 2006 | 14.65 | 14.67 | 14.30 | 14.37 | 483,747 | -0.38(-2.56%) |