Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.55 | 13.31 | 12.55 | 12.90 | 2,632,233 | -0.77(-5.60%) |
Apr 27, 2006 | 13.76 | 13.99 | 13.55 | 13.66 | 943,691 | -0.23(-1.63%) |
Apr 26, 2006 | 13.92 | 14.17 | 13.88 | 13.89 | 831,365 | +0.14(+1.05%) |
Apr 25, 2006 | 13.75 | 13.80 | 13.50 | 13.75 | 998,977 | -0.11(-0.81%) |
Apr 24, 2006 | 14.06 | 14.06 | 13.75 | 13.86 | 656,743 | -0.27(-1.91%) |
Apr 21, 2006 | 13.93 | 14.22 | 13.81 | 14.13 | 736,885 | +0.18(+1.26%) |
Apr 20, 2006 | 14.03 | 14.07 | 13.66 | 13.95 | 762,377 | -0.14(-0.98%) |
Apr 19, 2006 | 14.00 | 14.20 | 13.88 | 14.09 | 831,206 | +0.04(+0.27%) |
Apr 18, 2006 | 13.59 | 14.08 | 13.60 | 14.05 | 1,405,738 | +0.47(+3.47%) |
Apr 17, 2006 | 13.43 | 13.64 | 13.43 | 13.58 | 508,888 | +0.11(+0.84%) |
Apr 13, 2006 | 13.49 | 13.62 | 13.28 | 13.47 | 450,097 | -0.02(-0.14%) |
Apr 12, 2006 | 13.42 | 13.52 | 13.37 | 13.49 | 397,041 | +0.03(+0.19%) |
Apr 11, 2006 | 13.51 | 13.64 | 13.43 | 13.46 | 1,095,210 | -0.07(-0.51%) |
Apr 10, 2006 | 13.49 | 13.59 | 13.36 | 13.53 | 869,604 | +0.13(+0.94%) |
Apr 07, 2006 | 13.51 | 13.62 | 13.32 | 13.41 | 991,489 | -0.10(-0.74%) |
Apr 06, 2006 | 13.58 | 13.65 | 13.40 | 13.51 | 750,905 | -0.13(-0.97%) |
Apr 05, 2006 | 13.59 | 13.71 | 13.54 | 13.64 | 677,137 | +0.01(+0.09%) |
Apr 04, 2006 | 13.48 | 13.67 | 13.38 | 13.63 | 670,924 | +0.16(+1.21%) |
Apr 03, 2006 | 13.46 | 13.72 | 13.37 | 13.46 | 580,904 | -0.01(-0.09%) |
Mar 31, 2006 | 13.55 | 13.56 | 13.37 | 13.48 | 607,830 | -0.09(-0.69%) |
Mar 30, 2006 | 13.58 | 13.68 | 13.49 | 13.57 | 504,746 | -0.07(-0.51%) |
Mar 29, 2006 | 13.37 | 13.70 | 13.37 | 13.64 | 578,196 | +0.24(+1.83%) |
Mar 28, 2006 | 13.38 | 13.49 | 13.27 | 13.39 | 696,734 | -0.04(-0.33%) |
Mar 27, 2006 | 13.33 | 13.45 | 13.22 | 13.44 | 700,399 | +0.02(+0.14%) |
Mar 24, 2006 | 13.35 | 13.49 | 13.31 | 13.42 | 495,027 | +0.04(+0.28%) |
Mar 23, 2006 | 13.24 | 13.40 | 13.14 | 13.38 | 525,140 | +0.08(+0.57%) |
Mar 22, 2006 | 13.02 | 13.81 | 12.99 | 13.31 | 617,549 | +0.26(+1.97%) |
Mar 21, 2006 | 13.39 | 13.41 | 13.02 | 13.05 | 926,802 | -0.42(-3.12%) |
Mar 20, 2006 | 13.25 | 13.54 | 13.25 | 13.47 | 990,373 | -0.06(-0.46%) |
Mar 17, 2006 | 13.45 | 13.66 | 13.30 | 13.53 | 1,585,936 | +0.08(+0.61%) |
Mar 16, 2006 | 13.48 | 13.60 | 13.37 | 13.45 | 376,647 | -0.03(-0.23%) |
Mar 15, 2006 | 13.19 | 13.49 | 13.12 | 13.48 | 518,926 | +0.30(+2.29%) |
Mar 14, 2006 | 12.89 | 13.18 | 12.81 | 13.18 | 668,852 | +0.19(+1.45%) |
Mar 13, 2006 | 13.06 | 13.14 | 12.89 | 12.99 | 800,297 | -0.08(-0.58%) |
Mar 10, 2006 | 13.08 | 13.17 | 12.84 | 13.07 | 794,720 | -0.04(-0.29%) |
Mar 09, 2006 | 13.24 | 13.35 | 13.07 | 13.11 | 536,452 | -0.14(-1.04%) |
Mar 08, 2006 | 13.15 | 13.31 | 13.05 | 13.24 | 509,048 | +0.03(+0.19%) |
Mar 07, 2006 | 13.29 | 13.36 | 13.13 | 13.22 | 577,877 | -0.08(-0.61%) |
Mar 06, 2006 | 13.33 | 13.56 | 13.14 | 13.30 | 541,391 | -0.28(-2.03%) |
Mar 03, 2006 | 13.46 | 13.81 | 13.44 | 13.58 | 735,610 | +0.04(+0.32%) |
Mar 02, 2006 | 13.37 | 13.56 | 13.35 | 13.53 | 462,843 | +0.11(+0.84%) |
Mar 01, 2006 | 13.11 | 13.57 | 13.11 | 13.42 | 821,168 | +0.23(+1.76%) |
Feb 28, 2006 | 13.33 | 13.29 | 12.94 | 13.19 | 1,188,416 | -0.14(-1.08%) |
Feb 27, 2006 | 13.36 | 13.50 | 13.28 | 13.33 | 1,025,903 | -0.07(-0.52%) |
Feb 24, 2006 | 13.29 | 13.41 | 13.24 | 13.40 | 546,808 | +0.11(+0.85%) |
Feb 23, 2006 | 13.38 | 13.46 | 13.27 | 13.29 | 559,395 | -0.08(-0.56%) |
Feb 22, 2006 | 13.40 | 13.49 | 13.29 | 13.36 | 566,246 | -0.04(-0.28%) |
Feb 21, 2006 | 13.33 | 13.43 | 13.27 | 13.40 | 740,390 | +0.04(+0.28%) |
Feb 17, 2006 | 13.27 | 13.36 | 13.05 | 13.36 | 904,815 | +0.18(+1.33%) |
Feb 16, 2006 | 13.06 | 13.24 | 12.98 | 13.19 | 661,842 | +0.14(+1.06%) |
Feb 15, 2006 | 13.09 | 13.14 | 12.90 | 13.05 | 423,330 | -0.08(-0.57%) |
Feb 14, 2006 | 12.85 | 13.18 | 12.85 | 13.12 | 773,052 | +0.27(+2.10%) |
Feb 13, 2006 | 12.86 | 12.91 | 12.63 | 12.85 | 623,604 | +0.01(+0.10%) |
Feb 10, 2006 | 12.85 | 12.99 | 12.66 | 12.84 | 707,091 | -0.02(-0.15%) |
Feb 09, 2006 | 12.90 | 13.14 | 12.81 | 12.86 | 724,935 | -0.09(-0.68%) |
Feb 08, 2006 | 12.90 | 13.05 | 12.72 | 12.95 | 832,162 | -0.08(-0.58%) |
Feb 07, 2006 | 13.13 | 13.18 | 12.89 | 13.02 | 1,118,153 | -0.09(-0.72%) |
Feb 06, 2006 | 12.87 | 13.17 | 12.87 | 13.12 | 1,049,643 | +0.23(+1.80%) |
Feb 03, 2006 | 12.80 | 13.02 | 12.79 | 12.89 | 884,740 | +0.08(+0.59%) |
Feb 02, 2006 | 12.99 | 13.15 | 12.75 | 12.81 | 972,847 | -0.16(-1.21%) |