Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.27 | 12.91 | 12.27 | 12.86 | 3,530 | +0.05(+0.42%) |
Apr 27, 2006 | 12.45 | 13.14 | 12.40 | 12.81 | 2,810 | -0.01(-0.06%) |
Apr 26, 2006 | 12.82 | 13.37 | 12.62 | 12.82 | 12,827 | -0.22(-1.70%) |
Apr 25, 2006 | 13.00 | 13.70 | 12.81 | 13.04 | 18,354 | -0.28(-2.07%) |
Apr 24, 2006 | 13.56 | 13.79 | 12.98 | 13.31 | 2,178 | -0.41(-3.01%) |
Apr 21, 2006 | 14.15 | 14.15 | 13.31 | 13.73 | 4,549 | -0.42(-2.97%) |
Apr 20, 2006 | 14.45 | 14.45 | 13.76 | 14.15 | 23,105 | +0.05(+0.33%) |
Apr 19, 2006 | 14.33 | 14.33 | 13.36 | 14.10 | 31,817 | -0.03(-0.22%) |
Apr 18, 2006 | 12.21 | 14.13 | 12.21 | 14.13 | 5,140 | +1.58(+12.61%) |
Apr 17, 2006 | 12.83 | 13.11 | 12.29 | 12.55 | 13,235 | -0.34(-2.61%) |
Apr 13, 2006 | 12.80 | 13.45 | 12.78 | 12.88 | 7,637 | +0.06(+0.48%) |
Apr 12, 2006 | 12.61 | 13.27 | 12.39 | 12.82 | 6,770 | +0.21(+1.70%) |
Apr 11, 2006 | 13.06 | 13.81 | 12.25 | 12.61 | 21,392 | -0.40(-3.06%) |
Apr 10, 2006 | 12.92 | 13.34 | 12.92 | 13.01 | 2,458 | -0.47(-3.52%) |
Apr 07, 2006 | 13.76 | 14.11 | 13.05 | 13.48 | 3,187 | +0.08(+0.57%) |
Apr 06, 2006 | 12.71 | 13.73 | 12.71 | 13.40 | 9,677 | +0.75(+5.92%) |
Apr 05, 2006 | 13.08 | 13.93 | 12.66 | 12.66 | 8,284 | -0.54(-4.11%) |
Apr 04, 2006 | 13.24 | 13.47 | 13.06 | 13.20 | 5,098 | +0.02(+0.12%) |
Apr 03, 2006 | 14.40 | 14.61 | 13.03 | 13.18 | 11,918 | -1.38(-9.50%) |
Mar 31, 2006 | 13.75 | 14.61 | 13.75 | 14.57 | 13,194 | +0.72(+5.19%) |
Mar 30, 2006 | 13.38 | 13.89 | 12.82 | 13.85 | 17,080 | +0.76(+5.78%) |
Mar 29, 2006 | 12.17 | 13.09 | 12.17 | 13.09 | 5,605 | +0.95(+7.81%) |
Mar 28, 2006 | 12.01 | 12.31 | 12.01 | 12.14 | 6,534 | -0.11(-0.87%) |
Mar 27, 2006 | 12.90 | 12.90 | 11.85 | 12.25 | 33,286 | -0.29(-2.32%) |
Mar 24, 2006 | 12.78 | 12.85 | 12.54 | 12.54 | 1,569 | -0.08(-0.67%) |
Mar 23, 2006 | 12.72 | 12.97 | 12.45 | 12.62 | 12,946 | -0.05(-0.36%) |
Mar 22, 2006 | 12.38 | 12.76 | 12.38 | 12.67 | 6,931 | +0.28(+2.28%) |
Mar 21, 2006 | 13.13 | 13.13 | 12.36 | 12.39 | 6,205 | -0.90(-6.79%) |
Mar 20, 2006 | 14.26 | 14.26 | 13.05 | 13.29 | 8,926 | -0.81(-5.75%) |
Mar 17, 2006 | 14.44 | 14.44 | 13.75 | 14.10 | 29,194 | -0.27(-1.86%) |
Mar 16, 2006 | 14.36 | 14.53 | 14.30 | 14.37 | 2,195 | +0.01(+0.05%) |
Mar 15, 2006 | 13.36 | 14.40 | 13.36 | 14.36 | 5,814 | +1.12(+8.43%) |
Mar 14, 2006 | 13.33 | 13.70 | 13.11 | 13.24 | 4,020 | -0.07(-0.52%) |
Mar 13, 2006 | 13.02 | 14.35 | 12.85 | 13.31 | 7,908 | +0.31(+2.41%) |
Mar 10, 2006 | 12.89 | 13.00 | 12.75 | 13.00 | 2,650 | +0.42(+3.34%) |
Mar 09, 2006 | 12.57 | 13.08 | 12.37 | 12.58 | 14,803 | +0.19(+1.54%) |
Mar 08, 2006 | 11.98 | 12.51 | 11.98 | 12.39 | 5,694 | -0.04(-0.31%) |
Mar 07, 2006 | 12.62 | 13.32 | 12.23 | 12.43 | 17,609 | -0.34(-2.64%) |
Mar 06, 2006 | 13.31 | 13.50 | 12.75 | 12.76 | 5,527 | -1.29(-9.19%) |
Mar 03, 2006 | 13.61 | 14.15 | 13.47 | 14.05 | 9,470 | +0.64(+4.79%) |
Mar 02, 2006 | 13.79 | 14.01 | 13.38 | 13.41 | 4,350 | -0.65(-4.62%) |
Mar 01, 2006 | 13.86 | 14.06 | 13.80 | 14.06 | 3,409 | +0.21(+1.49%) |
Feb 28, 2006 | 14.12 | 14.27 | 13.48 | 13.86 | 17,826 | -0.27(-1.89%) |
Feb 27, 2006 | 13.66 | 14.12 | 13.66 | 14.12 | 1,438 | +0.25(+1.82%) |
Feb 24, 2006 | 13.53 | 14.53 | 13.38 | 13.87 | 9,553 | +0.30(+2.20%) |
Feb 23, 2006 | 14.09 | 14.37 | 13.36 | 13.57 | 5,231 | -0.54(-3.85%) |
Feb 22, 2006 | 14.05 | 14.62 | 13.58 | 14.12 | 13,167 | +0.89(+6.71%) |
Feb 21, 2006 | 13.53 | 13.75 | 12.93 | 13.23 | 2,064 | -0.22(-1.65%) |
Feb 17, 2006 | 13.46 | 13.46 | 12.99 | 13.45 | 3,443 | -0.01(-0.06%) |
Feb 16, 2006 | 12.46 | 13.57 | 12.46 | 13.46 | 1,961 | +1.02(+8.24%) |
Feb 15, 2006 | 13.14 | 13.40 | 11.78 | 12.43 | 5,764 | +0.31(+2.54%) |
Feb 14, 2006 | 11.53 | 12.15 | 11.53 | 12.13 | 6,874 | +0.62(+5.37%) |
Feb 13, 2006 | 11.83 | 11.83 | 11.40 | 11.51 | 2,401 | -0.13(-1.14%) |
Feb 10, 2006 | 11.66 | 11.97 | 11.63 | 11.64 | 8,764 | -0.30(-2.54%) |
Feb 09, 2006 | 12.46 | 12.46 | 11.94 | 11.94 | 7,843 | -0.52(-4.17%) |
Feb 08, 2006 | 12.99 | 12.99 | 12.46 | 12.46 | 1,046 | -0.41(-3.21%) |
Feb 07, 2006 | 13.24 | 13.24 | 12.85 | 12.88 | 9,252 | -0.12(-0.94%) |
Feb 06, 2006 | 12.87 | 13.28 | 12.62 | 13.00 | 6,508 | -0.35(-2.63%) |
Feb 03, 2006 | 13.18 | 13.40 | 13.00 | 13.35 | 3,286 | -0.21(-1.58%) |
Feb 02, 2006 | 13.77 | 13.77 | 13.11 | 13.57 | 10,854 | -0.26(-1.88%) |