Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.09 | 14.09 | 14.02 | 14.07 | 12,937 | -0.02(-0.13%) |
Apr 27, 2006 | 14.26 | 14.26 | 14.07 | 14.09 | 19,572 | -0.18(-1.29%) |
Apr 26, 2006 | 14.24 | 14.34 | 14.07 | 14.27 | 50,424 | -0.35(-2.37%) |
Apr 25, 2006 | 14.71 | 14.71 | 14.52 | 14.62 | 36,823 | -0.11(-0.72%) |
Apr 24, 2006 | 14.70 | 14.77 | 14.59 | 14.72 | 71,987 | +0.03(+0.18%) |
Apr 21, 2006 | 14.30 | 14.90 | 14.17 | 14.70 | 72,319 | +0.44(+3.09%) |
Apr 20, 2006 | 14.30 | 14.32 | 14.11 | 14.26 | 103,502 | -0.05(-0.34%) |
Apr 19, 2006 | 13.79 | 14.30 | 13.78 | 14.30 | 115,777 | +0.25(+1.78%) |
Apr 18, 2006 | 13.88 | 14.16 | 13.88 | 14.05 | 82,271 | +0.18(+1.30%) |
Apr 17, 2006 | 13.64 | 13.93 | 13.64 | 13.87 | 46,775 | +0.26(+1.88%) |
Apr 13, 2006 | 13.99 | 13.99 | 13.62 | 13.62 | 33,505 | -0.38(-2.69%) |
Apr 12, 2006 | 13.97 | 14.06 | 13.87 | 13.99 | 23,885 | +0.07(+0.48%) |
Apr 11, 2006 | 13.96 | 14.09 | 13.91 | 13.93 | 44,121 | +0.08(+0.54%) |
Apr 10, 2006 | 13.69 | 13.87 | 13.68 | 13.85 | 39,808 | +0.15(+1.10%) |
Apr 07, 2006 | 13.88 | 13.92 | 13.70 | 13.70 | 19,572 | -0.18(-1.30%) |
Apr 06, 2006 | 13.83 | 13.88 | 13.79 | 13.88 | 24,548 | +0.01(+0.04%) |
Apr 05, 2006 | 13.82 | 14.00 | 13.82 | 13.88 | 53,410 | -0.01(-0.06%) |
Apr 04, 2006 | 14.02 | 14.18 | 13.70 | 13.88 | 62,367 | -0.28(-2.00%) |
Apr 03, 2006 | 14.04 | 14.27 | 13.93 | 14.17 | 93,550 | +0.13(+0.90%) |
Mar 31, 2006 | 13.79 | 14.04 | 13.66 | 14.04 | 40,803 | +0.25(+1.81%) |
Mar 30, 2006 | 13.69 | 13.79 | 13.69 | 13.79 | 27,534 | +0.05(+0.33%) |
Mar 29, 2006 | 13.49 | 13.79 | 13.49 | 13.75 | 59,713 | -0.02(-0.11%) |
Mar 28, 2006 | 13.60 | 13.78 | 13.60 | 13.76 | 82,603 | +0.17(+1.29%) |
Mar 27, 2006 | 13.54 | 13.63 | 13.51 | 13.59 | 71,324 | +0.09(+0.67%) |
Mar 24, 2006 | 13.50 | 13.52 | 13.26 | 13.50 | 57,059 | +0.02(+0.16%) |
Mar 23, 2006 | 13.31 | 13.47 | 13.25 | 13.47 | 97,863 | +0.30(+2.29%) |
Mar 22, 2006 | 12.98 | 13.19 | 12.98 | 13.17 | 74,309 | +0.25(+1.91%) |
Mar 21, 2006 | 12.84 | 13.11 | 12.81 | 12.93 | 140,657 | +0.14(+1.13%) |
Mar 20, 2006 | 12.89 | 12.95 | 12.77 | 12.78 | 61,040 | -0.36(-2.71%) |
Mar 17, 2006 | 13.32 | 13.41 | 12.86 | 13.14 | 105,824 | -0.19(-1.40%) |
Mar 16, 2006 | 12.98 | 13.35 | 12.96 | 13.32 | 90,896 | +0.21(+1.61%) |
Mar 15, 2006 | 13.41 | 13.41 | 13.08 | 13.11 | 149,282 | -0.30(-2.23%) |
Mar 14, 2006 | 13.41 | 13.41 | 13.29 | 13.41 | 32,178 | +0.17(+1.25%) |
Mar 13, 2006 | 13.19 | 13.41 | 13.04 | 13.25 | 51,087 | +0.27(+2.07%) |
Mar 10, 2006 | 12.86 | 12.98 | 12.79 | 12.98 | 42,130 | +0.14(+1.13%) |
Mar 09, 2006 | 12.63 | 12.91 | 12.63 | 12.83 | 76,300 | +0.27(+2.16%) |
Mar 08, 2006 | 12.54 | 12.58 | 12.22 | 12.56 | 155,254 | -0.14(-1.07%) |
Mar 07, 2006 | 12.92 | 12.92 | 12.56 | 12.70 | 53,410 | -0.22(-1.70%) |
Mar 06, 2006 | 13.13 | 13.13 | 12.85 | 12.92 | 53,410 | -0.27(-2.06%) |
Mar 03, 2006 | 13.16 | 13.25 | 13.08 | 13.19 | 41,799 | -0.05(-0.34%) |
Mar 02, 2006 | 13.38 | 13.38 | 13.08 | 13.23 | 84,593 | -0.18(-1.33%) |
Mar 01, 2006 | 13.47 | 13.49 | 13.38 | 13.41 | 48,765 | -0.05(-0.36%) |
Feb 28, 2006 | 13.72 | 13.66 | 13.43 | 13.46 | 64,357 | -0.26(-1.87%) |
Feb 27, 2006 | 14.02 | 14.04 | 13.64 | 13.72 | 66,016 | -0.23(-1.62%) |
Feb 24, 2006 | 13.83 | 14.11 | 13.83 | 13.94 | 49,429 | +0.05(+0.39%) |
Feb 23, 2006 | 14.12 | 14.12 | 13.84 | 13.89 | 72,650 | -0.19(-1.35%) |
Feb 22, 2006 | 14.17 | 14.18 | 13.96 | 14.08 | 54,737 | -0.09(-0.64%) |
Feb 21, 2006 | 14.23 | 14.24 | 14.02 | 14.17 | 63,694 | +0.15(+1.08%) |
Feb 17, 2006 | 13.59 | 14.16 | 13.55 | 14.02 | 176,153 | +0.49(+3.63%) |
Feb 16, 2006 | 12.84 | 13.62 | 12.83 | 13.53 | 107,151 | +0.76(+5.95%) |
Feb 15, 2006 | 12.67 | 13.13 | 12.67 | 12.77 | 115,777 | +0.11(+0.88%) |
Feb 14, 2006 | 12.81 | 12.83 | 12.52 | 12.65 | 138,667 | -0.28(-2.14%) |
Feb 13, 2006 | 12.92 | 12.98 | 12.70 | 12.93 | 63,694 | -0.23(-1.72%) |
Feb 10, 2006 | 13.28 | 13.28 | 12.93 | 13.16 | 140,657 | -0.07(-0.52%) |
Feb 09, 2006 | 13.78 | 13.79 | 13.19 | 13.23 | 154,922 | -0.49(-3.56%) |
Feb 08, 2006 | 13.91 | 13.94 | 13.64 | 13.72 | 53,410 | -0.23(-1.62%) |
Feb 07, 2006 | 14.12 | 14.12 | 13.72 | 13.94 | 65,020 | -0.24(-1.70%) |
Feb 06, 2006 | 14.19 | 14.25 | 14.15 | 14.18 | 44,453 | +0.01(+0.06%) |
Feb 03, 2006 | 14.17 | 14.28 | 14.17 | 14.17 | 22,890 | -0.02(-0.17%) |
Feb 02, 2006 | 14.35 | 14.35 | 14.08 | 14.20 | 72,982 | -0.20(-1.36%) |