Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.12 | 16.00 | 15.06 | 16.00 | 548,300 | +0.98(+6.52%) |
Apr 27, 2006 | 15.58 | 15.77 | 14.96 | 15.02 | 397,900 | -0.75(-4.76%) |
Apr 26, 2006 | 15.80 | 15.93 | 15.65 | 15.77 | 326,900 | +0.12(+0.77%) |
Apr 25, 2006 | 15.86 | 16.05 | 15.55 | 15.65 | 395,300 | -0.04(-0.25%) |
Apr 24, 2006 | 15.58 | 15.80 | 15.47 | 15.69 | 387,800 | -0.14(-0.88%) |
Apr 21, 2006 | 15.45 | 15.92 | 15.39 | 15.83 | 463,100 | +0.65(+4.28%) |
Apr 20, 2006 | 15.85 | 15.88 | 15.09 | 15.18 | 724,700 | -0.70(-4.41%) |
Apr 19, 2006 | 15.93 | 16.06 | 15.46 | 15.88 | 553,800 | +0.10(+0.63%) |
Apr 18, 2006 | 15.83 | 15.90 | 15.68 | 15.78 | 476,400 | +0.23(+1.48%) |
Apr 17, 2006 | 15.60 | 15.78 | 15.43 | 15.55 | 541,000 | +0.27(+1.77%) |
Apr 13, 2006 | 14.86 | 15.31 | 14.50 | 15.28 | 408,000 | +0.42(+2.83%) |
Apr 12, 2006 | 14.69 | 15.06 | 14.60 | 14.86 | 439,100 | +0.27(+1.85%) |
Apr 11, 2006 | 15.25 | 15.45 | 14.50 | 14.59 | 625,700 | -0.68(-4.45%) |
Apr 10, 2006 | 15.85 | 15.94 | 15.05 | 15.27 | 362,900 | -0.16(-1.04%) |
Apr 07, 2006 | 16.02 | 16.06 | 15.34 | 15.43 | 495,200 | -0.59(-3.68%) |
Apr 06, 2006 | 16.50 | 16.50 | 15.80 | 16.02 | 1,228,300 | -0.19(-1.17%) |
Apr 05, 2006 | 15.96 | 16.27 | 15.76 | 16.21 | 629,900 | +0.30(+1.89%) |
Apr 04, 2006 | 15.95 | 16.00 | 15.47 | 15.91 | 483,900 | +0.19(+1.21%) |
Apr 03, 2006 | 15.70 | 16.03 | 15.65 | 15.72 | 670,200 | +0.42(+2.75%) |
Mar 31, 2006 | 15.30 | 15.45 | 15.00 | 15.30 | 378,500 | -0.13(-0.84%) |
Mar 30, 2006 | 14.75 | 15.63 | 14.75 | 15.43 | 853,900 | +1.09(+7.60%) |
Mar 29, 2006 | 13.93 | 14.35 | 13.84 | 14.34 | 421,400 | +0.46(+3.31%) |
Mar 28, 2006 | 14.05 | 14.11 | 13.59 | 13.88 | 335,300 | +0.07(+0.51%) |
Mar 27, 2006 | 13.70 | 14.24 | 13.59 | 13.81 | 688,500 | +0.40(+2.98%) |
Mar 24, 2006 | 13.00 | 13.58 | 13.00 | 13.41 | 593,100 | +0.61(+4.77%) |
Mar 23, 2006 | 12.96 | 13.02 | 12.78 | 12.80 | 469,500 | -0.16(-1.23%) |
Mar 22, 2006 | 12.82 | 13.06 | 12.82 | 12.96 | 219,500 | -0.04(-0.31%) |
Mar 21, 2006 | 13.25 | 13.25 | 12.81 | 13.00 | 414,500 | -0.32(-2.40%) |
Mar 20, 2006 | 13.60 | 13.94 | 13.22 | 13.32 | 448,800 | -0.28(-2.06%) |
Mar 17, 2006 | 13.27 | 13.62 | 13.07 | 13.60 | 310,600 | +0.38(+2.87%) |
Mar 16, 2006 | 13.30 | 13.50 | 12.97 | 13.22 | 662,400 | +0.04(+0.30%) |
Mar 15, 2006 | 12.95 | 13.24 | 12.95 | 13.18 | 632,700 | +0.39(+3.05%) |
Mar 14, 2006 | 12.38 | 12.92 | 12.35 | 12.79 | 471,200 | +0.44(+3.56%) |
Mar 13, 2006 | 12.25 | 12.50 | 12.10 | 12.35 | 410,600 | +0.23(+1.90%) |
Mar 10, 2006 | 11.90 | 12.33 | 11.72 | 12.12 | 605,800 | +0.03(+0.25%) |
Mar 09, 2006 | 12.55 | 12.71 | 12.00 | 12.09 | 506,700 | -0.29(-2.34%) |
Mar 08, 2006 | 12.40 | 12.56 | 12.15 | 12.38 | 729,700 | -0.42(-3.28%) |
Mar 07, 2006 | 13.28 | 13.30 | 12.75 | 12.80 | 488,600 | -0.58(-4.33%) |
Mar 06, 2006 | 12.75 | 13.90 | 12.75 | 13.38 | 568,100 | -0.51(-3.67%) |
Mar 03, 2006 | 13.66 | 14.09 | 13.33 | 13.89 | 671,600 | +0.16(+1.17%) |
Mar 02, 2006 | 12.63 | 13.87 | 12.59 | 13.73 | 984,900 | +1.23(+9.84%) |
Mar 01, 2006 | 12.33 | 12.56 | 12.25 | 12.50 | 459,600 | +0.25(+2.04%) |
Feb 28, 2006 | 12.42 | 12.71 | 12.20 | 12.25 | 462,300 | -0.17(-1.37%) |
Feb 27, 2006 | 12.60 | 12.70 | 12.40 | 12.42 | 386,300 | -0.35(-2.74%) |
Feb 24, 2006 | 12.55 | 12.77 | 12.38 | 12.77 | 643,200 | +0.45(+3.65%) |
Feb 23, 2006 | 12.60 | 12.73 | 11.85 | 12.32 | 587,100 | -0.13(-1.04%) |
Feb 22, 2006 | 12.75 | 12.75 | 12.24 | 12.45 | 1,074,300 | +0.24(+1.97%) |
Feb 21, 2006 | 12.35 | 12.40 | 12.03 | 12.21 | 431,600 | +0.21(+1.75%) |
Feb 17, 2006 | 11.93 | 12.19 | 11.93 | 12.00 | 438,100 | +0.20(+1.69%) |
Feb 16, 2006 | 11.80 | 11.91 | 11.70 | 11.80 | 1,165,400 | +0.01(+0.08%) |
Feb 15, 2006 | 11.70 | 11.91 | 11.60 | 11.79 | 705,700 | +0.09(+0.77%) |
Feb 14, 2006 | 11.60 | 11.73 | 11.51 | 11.70 | 863,700 | +0.20(+1.74%) |
Feb 13, 2006 | 11.74 | 11.78 | 11.12 | 11.50 | 809,100 | -0.28(-2.38%) |
Feb 10, 2006 | 11.98 | 11.99 | 11.60 | 11.78 | 1,147,400 | -0.22(-1.83%) |
Feb 09, 2006 | 12.12 | 12.50 | 12.00 | 12.00 | 920,400 | +0.00(+0.00%) |
Feb 08, 2006 | 12.00 | 12.10 | 11.88 | 12.00 | 1,165,300 | -0.14(-1.15%) |
Feb 07, 2006 | 12.00 | 12.40 | 11.81 | 12.14 | 1,797,900 | -0.50(-3.96%) |
Feb 06, 2006 | 12.35 | 12.64 | 12.29 | 12.64 | 1,049,700 | +0.27(+2.18%) |
Feb 03, 2006 | 11.80 | 12.79 | 11.80 | 12.37 | 6,085,700 | +0.02(+0.16%) |
Feb 02, 2006 | 12.43 | 12.64 | 12.00 | 12.35 | 1,543,400 | -0.03(-0.24%) |