Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.08 | 13.10 | 12.87 | 12.93 | 148,629 | -0.15(-1.13%) |
Apr 27, 2006 | 13.07 | 13.36 | 13.01 | 13.08 | 125,844 | -0.11(-0.83%) |
Apr 26, 2006 | 13.11 | 13.27 | 13.11 | 13.19 | 212,388 | +0.10(+0.73%) |
Apr 25, 2006 | 13.09 | 13.19 | 13.06 | 13.09 | 412,024 | +0.01(+0.07%) |
Apr 24, 2006 | 13.19 | 13.22 | 13.05 | 13.08 | 344,503 | -0.20(-1.51%) |
Apr 21, 2006 | 13.39 | 13.51 | 13.16 | 13.28 | 227,230 | -0.11(-0.86%) |
Apr 20, 2006 | 13.60 | 13.63 | 13.38 | 13.40 | 345,548 | -0.15(-1.09%) |
Apr 19, 2006 | 13.61 | 13.66 | 13.49 | 13.55 | 501,077 | -0.00(-0.04%) |
Apr 18, 2006 | 13.50 | 13.60 | 13.46 | 13.55 | 456,550 | +0.05(+0.39%) |
Apr 17, 2006 | 13.57 | 13.66 | 13.47 | 13.50 | 153,437 | -0.13(-0.98%) |
Apr 13, 2006 | 13.85 | 13.87 | 13.63 | 13.63 | 66,266 | -0.22(-1.55%) |
Apr 12, 2006 | 13.88 | 13.97 | 13.82 | 13.85 | 180,613 | -0.03(-0.24%) |
Apr 11, 2006 | 14.10 | 14.13 | 13.88 | 13.88 | 507,766 | -0.16(-1.12%) |
Apr 10, 2006 | 14.08 | 14.11 | 14.00 | 14.04 | 321,508 | -0.04(-0.31%) |
Apr 07, 2006 | 14.21 | 14.35 | 14.01 | 14.08 | 123,544 | -0.12(-0.88%) |
Apr 06, 2006 | 14.12 | 14.32 | 14.12 | 14.21 | 145,494 | +0.04(+0.27%) |
Apr 05, 2006 | 14.01 | 14.21 | 13.82 | 14.17 | 96,159 | +0.19(+1.33%) |
Apr 04, 2006 | 14.14 | 14.21 | 13.84 | 13.98 | 244,162 | -0.17(-1.18%) |
Apr 03, 2006 | 14.48 | 14.50 | 14.14 | 14.15 | 101,804 | -0.33(-2.28%) |
Mar 31, 2006 | 14.40 | 14.48 | 14.30 | 14.48 | 167,025 | +0.08(+0.53%) |
Mar 30, 2006 | 14.49 | 14.50 | 14.23 | 14.40 | 111,838 | -0.14(-0.95%) |
Mar 29, 2006 | 14.35 | 14.63 | 14.35 | 14.54 | 67,730 | +0.18(+1.23%) |
Mar 28, 2006 | 14.34 | 14.46 | 14.30 | 14.37 | 154,692 | -0.02(-0.17%) |
Mar 27, 2006 | 14.37 | 14.48 | 14.26 | 14.39 | 216,359 | +0.02(+0.17%) |
Mar 24, 2006 | 14.34 | 14.43 | 14.26 | 14.37 | 77,973 | +0.07(+0.50%) |
Mar 23, 2006 | 14.22 | 14.34 | 14.18 | 14.29 | 37,627 | +0.09(+0.61%) |
Mar 22, 2006 | 14.06 | 14.23 | 14.04 | 14.21 | 61,458 | +0.09(+0.61%) |
Mar 21, 2006 | 14.13 | 14.27 | 14.01 | 14.12 | 130,443 | -0.06(-0.40%) |
Mar 20, 2006 | 14.45 | 14.45 | 14.04 | 14.18 | 122,917 | -0.21(-1.46%) |
Mar 17, 2006 | 14.56 | 14.67 | 14.37 | 14.39 | 390,493 | -0.11(-0.73%) |
Mar 16, 2006 | 14.55 | 14.71 | 14.46 | 14.49 | 54,769 | -0.22(-1.50%) |
Mar 15, 2006 | 14.61 | 14.79 | 14.61 | 14.71 | 111,838 | +0.04(+0.29%) |
Mar 14, 2006 | 14.48 | 14.69 | 14.48 | 14.67 | 261,513 | +0.19(+1.29%) |
Mar 13, 2006 | 14.44 | 14.51 | 14.42 | 14.48 | 143,403 | +0.05(+0.33%) |
Mar 10, 2006 | 14.27 | 14.51 | 14.27 | 14.44 | 120,827 | +0.19(+1.34%) |
Mar 09, 2006 | 14.13 | 14.27 | 14.06 | 14.25 | 55,396 | +0.11(+0.78%) |
Mar 08, 2006 | 14.14 | 14.22 | 14.04 | 14.14 | 66,893 | -0.00(-0.03%) |
Mar 07, 2006 | 14.20 | 14.20 | 13.99 | 14.14 | 92,815 | +0.00(+0.03%) |
Mar 06, 2006 | 13.50 | 14.17 | 13.50 | 14.14 | 71,283 | +0.18(+1.30%) |
Mar 03, 2006 | 13.99 | 14.05 | 13.91 | 13.95 | 100,758 | -0.08(-0.58%) |
Mar 02, 2006 | 13.94 | 14.07 | 13.91 | 14.04 | 98,668 | +0.11(+0.82%) |
Mar 01, 2006 | 13.95 | 14.09 | 13.88 | 13.92 | 107,866 | +0.02(+0.14%) |
Feb 28, 2006 | 13.93 | 13.95 | 13.83 | 13.90 | 96,159 | -0.03(-0.24%) |
Feb 27, 2006 | 14.09 | 14.12 | 13.89 | 13.93 | 56,441 | -0.10(-0.68%) |
Feb 24, 2006 | 13.93 | 14.07 | 13.86 | 14.03 | 78,809 | +0.05(+0.38%) |
Feb 23, 2006 | 14.27 | 14.27 | 13.89 | 13.98 | 137,132 | -0.29(-2.01%) |
Feb 22, 2006 | 13.89 | 14.31 | 13.88 | 14.27 | 95,532 | +0.38(+2.72%) |
Feb 21, 2006 | 13.81 | 13.89 | 13.75 | 13.89 | 178,523 | +0.09(+0.62%) |
Feb 17, 2006 | 13.79 | 13.82 | 13.67 | 13.80 | 96,159 | +0.04(+0.28%) |
Feb 16, 2006 | 13.61 | 13.77 | 13.56 | 13.76 | 112,256 | +0.08(+0.59%) |
Feb 15, 2006 | 13.62 | 13.79 | 13.56 | 13.68 | 70,865 | +0.06(+0.42%) |
Feb 14, 2006 | 13.48 | 13.75 | 13.39 | 13.62 | 107,448 | +0.20(+1.46%) |
Feb 13, 2006 | 13.40 | 13.46 | 13.36 | 13.43 | 70,447 | -0.02(-0.18%) |
Feb 10, 2006 | 13.29 | 13.51 | 13.29 | 13.45 | 92,815 | +0.19(+1.41%) |
Feb 09, 2006 | 13.42 | 13.49 | 13.27 | 13.27 | 70,238 | -0.15(-1.14%) |
Feb 08, 2006 | 13.31 | 13.45 | 13.20 | 13.42 | 99,713 | +0.14(+1.05%) |
Feb 07, 2006 | 13.44 | 13.44 | 13.25 | 13.28 | 67,730 | -0.13(-1.00%) |
Feb 06, 2006 | 13.26 | 13.41 | 13.16 | 13.41 | 79,436 | +0.11(+0.86%) |
Feb 03, 2006 | 13.35 | 13.37 | 13.25 | 13.30 | 73,583 | -0.05(-0.39%) |
Feb 02, 2006 | 13.53 | 13.53 | 13.27 | 13.35 | 82,363 | -0.18(-1.31%) |