Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.43 | 14.61 | 14.36 | 14.47 | 187,782 | +0.05(+0.33%) |
Apr 27, 2006 | 14.51 | 14.77 | 14.36 | 14.43 | 169,031 | -0.13(-0.92%) |
Apr 26, 2006 | 14.31 | 14.81 | 14.29 | 14.56 | 225,283 | +0.22(+1.54%) |
Apr 25, 2006 | 14.56 | 14.69 | 14.21 | 14.34 | 259,200 | -0.21(-1.42%) |
Apr 24, 2006 | 14.76 | 14.81 | 14.50 | 14.55 | 228,041 | -0.20(-1.33%) |
Apr 21, 2006 | 14.65 | 15.04 | 14.47 | 14.74 | 293,392 | +0.26(+1.78%) |
Apr 20, 2006 | 14.38 | 14.55 | 14.32 | 14.48 | 231,625 | +0.09(+0.60%) |
Apr 19, 2006 | 14.03 | 14.43 | 14.00 | 14.40 | 303,319 | +0.40(+2.85%) |
Apr 18, 2006 | 13.41 | 14.00 | 13.40 | 14.00 | 213,702 | +0.50(+3.71%) |
Apr 17, 2006 | 13.47 | 13.71 | 13.41 | 13.50 | 140,354 | +0.07(+0.51%) |
Apr 13, 2006 | 13.39 | 13.56 | 13.19 | 13.43 | 149,178 | +0.04(+0.30%) |
Apr 12, 2006 | 13.35 | 13.51 | 13.27 | 13.39 | 123,258 | +0.01(+0.08%) |
Apr 11, 2006 | 13.36 | 13.38 | 13.05 | 13.38 | 306,352 | +0.04(+0.33%) |
Apr 10, 2006 | 13.59 | 13.66 | 13.25 | 13.33 | 146,144 | -0.28(-2.02%) |
Apr 07, 2006 | 13.67 | 13.78 | 13.58 | 13.61 | 271,608 | -0.04(-0.32%) |
Apr 06, 2006 | 13.60 | 13.65 | 13.52 | 13.65 | 253,409 | +0.07(+0.53%) |
Apr 05, 2006 | 13.60 | 13.68 | 13.47 | 13.58 | 142,008 | -0.04(-0.27%) |
Apr 04, 2006 | 13.54 | 13.70 | 13.45 | 13.62 | 213,426 | +0.10(+0.75%) |
Apr 03, 2006 | 13.58 | 13.77 | 13.51 | 13.52 | 185,852 | -0.03(-0.24%) |
Mar 31, 2006 | 13.22 | 13.55 | 13.22 | 13.55 | 194,951 | +0.33(+2.50%) |
Mar 30, 2006 | 13.40 | 13.64 | 13.19 | 13.22 | 362,329 | -0.16(-1.22%) |
Mar 29, 2006 | 12.92 | 13.61 | 12.92 | 13.38 | 372,531 | +0.12(+0.87%) |
Mar 28, 2006 | 13.30 | 13.51 | 13.25 | 13.27 | 220,871 | -0.07(-0.54%) |
Mar 27, 2006 | 13.38 | 13.42 | 13.25 | 13.34 | 253,961 | -0.07(-0.54%) |
Mar 24, 2006 | 13.35 | 13.42 | 13.28 | 13.41 | 239,346 | +0.08(+0.63%) |
Mar 23, 2006 | 13.18 | 13.47 | 13.18 | 13.33 | 191,642 | +0.21(+1.58%) |
Mar 22, 2006 | 13.07 | 13.18 | 12.99 | 13.12 | 218,114 | +0.02(+0.14%) |
Mar 21, 2006 | 13.27 | 13.38 | 13.10 | 13.10 | 208,463 | -0.20(-1.50%) |
Mar 20, 2006 | 13.29 | 13.37 | 13.20 | 13.30 | 162,965 | -0.02(-0.16%) |
Mar 17, 2006 | 13.31 | 13.40 | 13.24 | 13.32 | 417,478 | +0.07(+0.49%) |
Mar 16, 2006 | 13.09 | 13.45 | 13.09 | 13.26 | 202,672 | +0.12(+0.88%) |
Mar 15, 2006 | 12.92 | 13.15 | 12.70 | 13.14 | 160,207 | +0.20(+1.57%) |
Mar 14, 2006 | 12.62 | 12.95 | 12.49 | 12.94 | 277,675 | +0.38(+3.06%) |
Mar 13, 2006 | 12.60 | 12.69 | 12.44 | 12.56 | 175,098 | -0.01(-0.06%) |
Mar 10, 2006 | 12.22 | 12.56 | 12.19 | 12.56 | 237,140 | +0.31(+2.55%) |
Mar 09, 2006 | 12.51 | 12.67 | 12.23 | 12.25 | 224,732 | -0.30(-2.43%) |
Mar 08, 2006 | 12.70 | 12.71 | 12.44 | 12.56 | 230,798 | -0.15(-1.14%) |
Mar 07, 2006 | 12.77 | 12.77 | 12.64 | 12.70 | 163,241 | -0.04(-0.34%) |
Mar 06, 2006 | 12.54 | 12.86 | 12.54 | 12.74 | 294,495 | -0.14(-1.07%) |
Mar 03, 2006 | 12.87 | 13.11 | 12.78 | 12.88 | 228,868 | -0.00(-0.03%) |
Mar 02, 2006 | 12.78 | 12.91 | 12.71 | 12.89 | 217,011 | +0.16(+1.23%) |
Mar 01, 2006 | 12.62 | 12.75 | 12.51 | 12.73 | 177,028 | +0.22(+1.77%) |
Feb 28, 2006 | 12.58 | 12.65 | 12.40 | 12.51 | 196,881 | -0.07(-0.55%) |
Feb 27, 2006 | 12.33 | 12.66 | 12.31 | 12.58 | 237,140 | +0.21(+1.70%) |
Feb 24, 2006 | 12.21 | 12.37 | 12.11 | 12.37 | 142,284 | +0.17(+1.43%) |
Feb 23, 2006 | 12.13 | 12.28 | 12.00 | 12.19 | 247,343 | +0.11(+0.87%) |
Feb 22, 2006 | 11.93 | 12.21 | 11.92 | 12.09 | 133,736 | +0.19(+1.62%) |
Feb 21, 2006 | 12.04 | 12.05 | 11.75 | 11.89 | 175,925 | -0.08(-0.67%) |
Feb 17, 2006 | 11.95 | 12.16 | 11.82 | 11.97 | 154,692 | +0.07(+0.55%) |
Feb 16, 2006 | 11.80 | 11.91 | 11.79 | 11.91 | 140,629 | +0.18(+1.58%) |
Feb 15, 2006 | 11.48 | 11.84 | 11.46 | 11.72 | 259,200 | +0.31(+2.73%) |
Feb 14, 2006 | 11.48 | 11.53 | 11.35 | 11.41 | 198,812 | -0.10(-0.88%) |
Feb 13, 2006 | 11.46 | 11.53 | 11.39 | 11.51 | 272,987 | +0.13(+1.12%) |
Feb 10, 2006 | 11.12 | 11.42 | 11.06 | 11.39 | 233,556 | +0.22(+2.01%) |
Feb 09, 2006 | 11.28 | 11.49 | 11.15 | 11.16 | 181,716 | -0.04(-0.39%) |
Feb 08, 2006 | 11.04 | 11.26 | 10.99 | 11.21 | 145,869 | +0.08(+0.72%) |
Feb 07, 2006 | 11.19 | 11.31 | 11.10 | 11.13 | 169,583 | -0.04(-0.33%) |
Feb 06, 2006 | 11.22 | 11.28 | 11.09 | 11.16 | 183,646 | -0.06(-0.55%) |
Feb 03, 2006 | 11.38 | 11.40 | 11.22 | 11.22 | 132,357 | -0.17(-1.53%) |
Feb 02, 2006 | 11.39 | 11.43 | 11.16 | 11.40 | 271,333 | +0.03(+0.22%) |