Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.48 | 13.84 | 13.38 | 13.60 | 811,061 | +0.13(+0.96%) |
Apr 27, 2006 | 13.64 | 13.89 | 13.45 | 13.47 | 1,711,515 | -0.17(-1.23%) |
Apr 26, 2006 | 14.43 | 14.45 | 13.54 | 13.63 | 2,203,025 | -0.99(-6.74%) |
Apr 25, 2006 | 14.61 | 14.66 | 14.45 | 14.62 | 624,513 | +0.07(+0.49%) |
Apr 24, 2006 | 14.45 | 14.61 | 14.21 | 14.55 | 739,515 | +0.09(+0.62%) |
Apr 21, 2006 | 14.63 | 14.63 | 14.29 | 14.46 | 523,946 | -0.08(-0.58%) |
Apr 20, 2006 | 14.57 | 14.61 | 14.41 | 14.54 | 498,028 | -0.01(-0.09%) |
Apr 19, 2006 | 14.65 | 14.75 | 14.44 | 14.56 | 626,841 | -0.03(-0.18%) |
Apr 18, 2006 | 13.87 | 14.59 | 13.97 | 14.58 | 830,926 | +0.72(+5.16%) |
Apr 17, 2006 | 14.00 | 14.01 | 13.81 | 13.87 | 550,950 | -0.08(-0.60%) |
Apr 13, 2006 | 13.78 | 14.01 | 13.74 | 13.95 | 529,378 | +0.17(+1.22%) |
Apr 12, 2006 | 13.70 | 13.83 | 13.67 | 13.78 | 427,568 | +0.02(+0.14%) |
Apr 11, 2006 | 14.06 | 14.12 | 13.74 | 13.76 | 585,093 | -0.25(-1.79%) |
Apr 10, 2006 | 14.03 | 14.09 | 13.85 | 14.01 | 1,128,594 | +0.06(+0.46%) |
Apr 07, 2006 | 14.24 | 14.32 | 13.92 | 13.95 | 717,632 | -0.19(-1.37%) |
Apr 06, 2006 | 13.99 | 14.27 | 13.93 | 14.14 | 825,649 | +0.16(+1.15%) |
Apr 05, 2006 | 14.07 | 14.24 | 13.89 | 13.98 | 861,189 | +0.00(+0.00%) |
Apr 04, 2006 | 13.98 | 14.18 | 13.89 | 13.98 | 1,040,442 | -0.01(-0.05%) |
Apr 03, 2006 | 13.85 | 14.25 | 13.81 | 13.99 | 1,582,391 | +0.72(+5.44%) |
Mar 31, 2006 | 13.22 | 13.33 | 13.09 | 13.27 | 650,742 | +0.08(+0.59%) |
Mar 30, 2006 | 13.25 | 13.26 | 13.06 | 13.19 | 446,657 | +0.01(+0.05%) |
Mar 29, 2006 | 13.31 | 13.31 | 13.04 | 13.18 | 1,020,111 | -0.13(-0.97%) |
Mar 28, 2006 | 13.19 | 13.38 | 13.09 | 13.31 | 898,592 | +0.14(+1.08%) |
Mar 27, 2006 | 13.14 | 13.26 | 13.14 | 13.17 | 647,327 | +0.03(+0.20%) |
Mar 24, 2006 | 13.04 | 13.20 | 13.02 | 13.14 | 626,376 | +0.10(+0.74%) |
Mar 23, 2006 | 13.02 | 13.11 | 12.92 | 13.05 | 978,363 | +0.01(+0.10%) |
Mar 22, 2006 | 12.87 | 13.10 | 12.81 | 13.04 | 475,524 | +0.17(+1.30%) |
Mar 21, 2006 | 13.13 | 13.21 | 12.76 | 12.87 | 690,783 | -0.29(-2.20%) |
Mar 20, 2006 | 13.24 | 13.36 | 13.12 | 13.16 | 543,966 | -0.08(-0.58%) |
Mar 17, 2006 | 13.24 | 13.38 | 13.17 | 13.23 | 928,545 | +0.05(+0.39%) |
Mar 16, 2006 | 13.13 | 13.26 | 13.11 | 13.18 | 316,602 | +0.07(+0.54%) |
Mar 15, 2006 | 13.02 | 13.16 | 12.89 | 13.11 | 741,222 | +0.05(+0.35%) |
Mar 14, 2006 | 13.18 | 13.20 | 12.99 | 13.07 | 701,491 | -0.17(-1.27%) |
Mar 13, 2006 | 13.27 | 13.48 | 13.20 | 13.23 | 621,720 | -0.06(-0.48%) |
Mar 10, 2006 | 13.13 | 13.32 | 13.04 | 13.30 | 636,929 | +0.17(+1.28%) |
Mar 09, 2006 | 13.14 | 13.29 | 13.06 | 13.13 | 648,569 | +0.00(+0.00%) |
Mar 08, 2006 | 13.18 | 13.29 | 13.07 | 13.13 | 706,923 | -0.16(-1.21%) |
Mar 07, 2006 | 13.43 | 13.49 | 13.22 | 13.29 | 629,945 | -0.23(-1.71%) |
Mar 06, 2006 | 13.69 | 13.69 | 13.45 | 13.52 | 497,252 | -0.13(-0.94%) |
Mar 03, 2006 | 13.56 | 13.87 | 13.56 | 13.65 | 1,094,141 | -0.05(-0.38%) |
Mar 02, 2006 | 13.64 | 13.78 | 13.56 | 13.71 | 810,440 | +0.03(+0.24%) |
Mar 01, 2006 | 13.69 | 13.81 | 13.63 | 13.67 | 427,258 | +0.02(+0.14%) |
Feb 28, 2006 | 13.93 | 14.05 | 13.64 | 13.65 | 660,209 | -0.28(-1.99%) |
Feb 27, 2006 | 13.81 | 13.95 | 13.74 | 13.93 | 982,088 | +0.16(+1.17%) |
Feb 24, 2006 | 13.63 | 13.84 | 13.53 | 13.77 | 571,281 | +0.14(+1.04%) |
Feb 23, 2006 | 13.65 | 13.78 | 13.56 | 13.63 | 349,349 | -0.08(-0.61%) |
Feb 22, 2006 | 13.51 | 13.74 | 13.47 | 13.71 | 532,016 | +0.23(+1.67%) |
Feb 21, 2006 | 13.73 | 13.73 | 13.34 | 13.49 | 913,956 | -0.26(-1.92%) |
Feb 17, 2006 | 13.81 | 13.81 | 13.38 | 13.75 | 245,366 | -0.04(-0.28%) |
Feb 16, 2006 | 13.74 | 13.81 | 13.61 | 13.79 | 581,058 | +0.11(+0.80%) |
Feb 15, 2006 | 13.69 | 13.76 | 13.57 | 13.68 | 509,357 | -0.04(-0.28%) |
Feb 14, 2006 | 13.54 | 13.87 | 13.53 | 13.72 | 402,426 | +0.20(+1.48%) |
Feb 13, 2006 | 13.66 | 13.66 | 13.48 | 13.52 | 545,208 | -0.14(-1.04%) |
Feb 10, 2006 | 13.76 | 13.82 | 13.65 | 13.66 | 462,177 | -0.13(-0.93%) |
Feb 09, 2006 | 13.85 | 13.98 | 13.77 | 13.79 | 367,041 | -0.05(-0.33%) |
Feb 08, 2006 | 13.80 | 13.87 | 13.71 | 13.83 | 542,724 | +0.03(+0.19%) |
Feb 07, 2006 | 14.18 | 14.21 | 13.80 | 13.81 | 977,122 | -0.36(-2.55%) |
Feb 06, 2006 | 14.26 | 14.27 | 13.99 | 14.17 | 467,454 | -0.09(-0.63%) |
Feb 03, 2006 | 14.29 | 14.37 | 14.18 | 14.26 | 385,199 | -0.09(-0.63%) |
Feb 02, 2006 | 14.28 | 14.47 | 14.18 | 14.35 | 590,836 | -0.03(-0.22%) |