Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.24 | 14.35 | 14.13 | 14.25 | 620,055 | +0.06(+0.39%) |
Apr 27, 2006 | 14.85 | 14.85 | 14.11 | 14.19 | 1,378,209 | -0.66(-4.45%) |
Apr 26, 2006 | 14.07 | 15.17 | 13.96 | 14.85 | 1,397,348 | +0.90(+6.48%) |
Apr 25, 2006 | 13.96 | 14.04 | 13.77 | 13.95 | 526,864 | -0.06(-0.46%) |
Apr 24, 2006 | 14.15 | 14.17 | 13.97 | 14.01 | 324,429 | -0.15(-1.08%) |
Apr 21, 2006 | 14.10 | 14.45 | 14.04 | 14.16 | 428,992 | +0.06(+0.45%) |
Apr 20, 2006 | 14.02 | 14.16 | 13.90 | 14.10 | 479,765 | +0.18(+1.32%) |
Apr 19, 2006 | 13.83 | 13.99 | 13.76 | 13.92 | 307,759 | +0.11(+0.80%) |
Apr 18, 2006 | 13.67 | 13.84 | 13.53 | 13.81 | 524,891 | +0.14(+1.03%) |
Apr 17, 2006 | 13.58 | 13.75 | 13.44 | 13.67 | 355,500 | +0.01(+0.09%) |
Apr 13, 2006 | 13.90 | 13.93 | 13.63 | 13.65 | 224,109 | -0.29(-2.05%) |
Apr 12, 2006 | 13.73 | 13.98 | 13.64 | 13.94 | 399,674 | +0.21(+1.52%) |
Apr 11, 2006 | 13.73 | 13.81 | 13.63 | 13.73 | 429,865 | +0.00(+0.03%) |
Apr 10, 2006 | 13.62 | 13.81 | 13.61 | 13.73 | 522,317 | +0.08(+0.59%) |
Apr 07, 2006 | 13.68 | 13.86 | 13.61 | 13.64 | 533,355 | +0.00(+0.00%) |
Apr 06, 2006 | 13.60 | 13.73 | 13.49 | 13.64 | 314,046 | +0.00(+0.03%) |
Apr 05, 2006 | 13.71 | 13.72 | 13.43 | 13.64 | 605,709 | -0.03(-0.19%) |
Apr 04, 2006 | 13.71 | 13.80 | 13.53 | 13.67 | 1,341,297 | -0.15(-1.11%) |
Apr 03, 2006 | 13.98 | 14.15 | 13.81 | 13.82 | 339,894 | -0.17(-1.19%) |
Mar 31, 2006 | 13.82 | 14.02 | 13.80 | 13.99 | 498,831 | +0.22(+1.61%) |
Mar 30, 2006 | 13.85 | 13.97 | 13.72 | 13.76 | 433,543 | -0.06(-0.40%) |
Mar 29, 2006 | 13.78 | 13.93 | 13.75 | 13.82 | 478,355 | +0.03(+0.22%) |
Mar 28, 2006 | 13.76 | 14.04 | 13.73 | 13.79 | 346,374 | +0.04(+0.31%) |
Mar 27, 2006 | 13.97 | 13.99 | 13.71 | 13.75 | 530,749 | -0.25(-1.80%) |
Mar 24, 2006 | 13.94 | 14.04 | 13.77 | 14.00 | 335,782 | +0.12(+0.83%) |
Mar 23, 2006 | 13.64 | 14.02 | 13.63 | 13.88 | 999,408 | +0.26(+1.94%) |
Mar 22, 2006 | 13.58 | 13.64 | 13.52 | 13.62 | 469,909 | +0.08(+0.60%) |
Mar 21, 2006 | 13.57 | 13.67 | 13.49 | 13.54 | 532,898 | -0.02(-0.13%) |
Mar 20, 2006 | 13.32 | 13.64 | 13.28 | 13.55 | 545,139 | +0.21(+1.56%) |
Mar 17, 2006 | 13.38 | 13.41 | 13.15 | 13.35 | 714,501 | +0.00(+0.03%) |
Mar 16, 2006 | 13.23 | 13.34 | 13.10 | 13.34 | 568,585 | +0.10(+0.74%) |
Mar 15, 2006 | 12.94 | 13.26 | 12.83 | 13.24 | 567,724 | +0.25(+1.90%) |
Mar 14, 2006 | 12.88 | 13.00 | 12.72 | 13.00 | 558,448 | +0.08(+0.63%) |
Mar 13, 2006 | 13.18 | 13.25 | 12.82 | 12.92 | 995,699 | -0.26(-1.94%) |
Mar 10, 2006 | 13.01 | 13.21 | 12.88 | 13.17 | 440,687 | +0.17(+1.28%) |
Mar 09, 2006 | 13.15 | 13.25 | 12.98 | 13.01 | 609,768 | -0.12(-0.91%) |
Mar 08, 2006 | 12.98 | 13.17 | 12.77 | 13.12 | 1,194,515 | +0.16(+1.25%) |
Mar 07, 2006 | 12.96 | 13.04 | 12.89 | 12.96 | 674,502 | +0.00(+0.03%) |
Mar 06, 2006 | 12.80 | 13.10 | 12.80 | 12.96 | 689,903 | +0.09(+0.73%) |
Mar 03, 2006 | 12.71 | 13.03 | 12.67 | 12.86 | 1,105,413 | +0.15(+1.21%) |
Mar 02, 2006 | 13.42 | 13.47 | 12.54 | 12.71 | 2,087,364 | -0.76(-5.66%) |
Mar 01, 2006 | 14.13 | 14.37 | 13.18 | 13.47 | 2,351,450 | -0.55(-3.92%) |
Feb 28, 2006 | 14.24 | 14.28 | 13.87 | 14.02 | 1,238,996 | -0.22(-1.53%) |
Feb 27, 2006 | 13.75 | 14.30 | 13.75 | 14.24 | 1,077,631 | +0.56(+4.08%) |
Feb 24, 2006 | 13.73 | 13.84 | 13.64 | 13.68 | 596,817 | -0.12(-0.86%) |
Feb 23, 2006 | 13.64 | 13.83 | 13.53 | 13.80 | 489,332 | +0.20(+1.50%) |
Feb 22, 2006 | 13.71 | 13.84 | 13.47 | 13.60 | 634,675 | -0.09(-0.65%) |
Feb 21, 2006 | 13.55 | 13.73 | 13.52 | 13.69 | 527,420 | +0.15(+1.13%) |
Feb 17, 2006 | 13.54 | 13.75 | 13.39 | 13.53 | 587,114 | +0.03(+0.22%) |
Feb 16, 2006 | 13.46 | 13.55 | 13.27 | 13.50 | 642,577 | +0.06(+0.41%) |
Feb 15, 2006 | 13.64 | 13.65 | 13.34 | 13.45 | 684,857 | -0.14(-1.03%) |
Feb 14, 2006 | 13.39 | 13.67 | 13.26 | 13.59 | 988,175 | +0.23(+1.72%) |
Feb 13, 2006 | 13.19 | 13.63 | 13.16 | 13.36 | 1,438,840 | +0.07(+0.51%) |
Feb 10, 2006 | 13.53 | 13.53 | 13.17 | 13.29 | 1,957,847 | -0.29(-2.17%) |
Feb 09, 2006 | 13.82 | 14.02 | 13.55 | 13.58 | 800,361 | -0.16(-1.15%) |
Feb 08, 2006 | 13.81 | 13.91 | 13.64 | 13.74 | 827,040 | -0.07(-0.52%) |
Feb 07, 2006 | 14.25 | 14.26 | 13.74 | 13.81 | 934,817 | -0.42(-2.94%) |
Feb 06, 2006 | 14.38 | 14.45 | 14.17 | 14.23 | 1,161,014 | -0.10(-0.71%) |
Feb 03, 2006 | 14.18 | 14.36 | 13.63 | 14.33 | 1,702,273 | +0.06(+0.42%) |
Feb 02, 2006 | 14.46 | 14.65 | 14.22 | 14.28 | 1,446,694 | -0.45(-3.04%) |