Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.95 | 13.28 | 12.92 | 13.11 | 555,011 | +0.20(+1.52%) |
Apr 27, 2006 | 13.17 | 13.18 | 12.88 | 12.91 | 897,619 | -0.27(-2.07%) |
Apr 26, 2006 | 13.40 | 13.48 | 13.10 | 13.18 | 931,519 | -0.36(-2.68%) |
Apr 25, 2006 | 13.70 | 13.82 | 13.43 | 13.55 | 668,114 | -0.16(-1.17%) |
Apr 24, 2006 | 14.18 | 14.18 | 13.68 | 13.71 | 752,416 | -0.48(-3.36%) |
Apr 21, 2006 | 14.18 | 14.19 | 14.03 | 14.18 | 771,616 | -0.02(-0.12%) |
Apr 20, 2006 | 14.53 | 14.54 | 14.07 | 14.20 | 626,113 | -0.35(-2.41%) |
Apr 19, 2006 | 14.32 | 14.58 | 14.09 | 14.55 | 691,814 | +0.23(+1.58%) |
Apr 18, 2006 | 14.28 | 14.46 | 14.16 | 14.32 | 1,278,927 | +0.02(+0.16%) |
Apr 17, 2006 | 14.23 | 14.40 | 14.23 | 14.30 | 862,218 | +0.21(+1.47%) |
Apr 13, 2006 | 14.08 | 14.12 | 13.92 | 14.09 | 394,208 | +0.01(+0.07%) |
Apr 12, 2006 | 14.00 | 14.15 | 14.00 | 14.08 | 438,609 | +0.08(+0.60%) |
Apr 11, 2006 | 14.00 | 14.10 | 13.93 | 14.00 | 523,511 | +0.12(+0.89%) |
Apr 10, 2006 | 13.83 | 13.96 | 13.80 | 13.88 | 384,908 | +0.17(+1.22%) |
Apr 07, 2006 | 13.77 | 13.83 | 13.68 | 13.71 | 250,205 | -0.12(-0.84%) |
Apr 06, 2006 | 13.93 | 14.02 | 13.75 | 13.83 | 335,107 | -0.07(-0.53%) |
Apr 05, 2006 | 13.78 | 13.95 | 13.78 | 13.90 | 320,406 | +0.13(+0.94%) |
Apr 04, 2006 | 13.86 | 13.91 | 13.70 | 13.77 | 334,207 | -0.08(-0.58%) |
Apr 03, 2006 | 13.67 | 13.99 | 13.63 | 13.85 | 486,610 | +0.20(+1.47%) |
Mar 31, 2006 | 13.87 | 13.91 | 13.57 | 13.65 | 402,008 | -0.27(-1.92%) |
Mar 30, 2006 | 14.02 | 14.12 | 13.85 | 13.92 | 424,509 | -0.09(-0.64%) |
Mar 29, 2006 | 13.98 | 14.10 | 13.80 | 14.01 | 541,211 | -0.01(-0.09%) |
Mar 28, 2006 | 13.86 | 14.08 | 13.85 | 14.02 | 475,510 | +0.16(+1.15%) |
Mar 27, 2006 | 13.84 | 13.88 | 13.78 | 13.86 | 448,209 | +0.04(+0.31%) |
Mar 24, 2006 | 13.70 | 13.83 | 13.69 | 13.82 | 465,609 | +0.12(+0.90%) |
Mar 23, 2006 | 13.52 | 13.72 | 13.50 | 13.69 | 510,010 | +0.23(+1.68%) |
Mar 22, 2006 | 13.38 | 13.58 | 13.22 | 13.47 | 664,514 | +0.34(+2.59%) |
Mar 21, 2006 | 13.02 | 13.42 | 13.01 | 13.13 | 502,810 | +0.09(+0.66%) |
Mar 20, 2006 | 13.17 | 13.22 | 12.99 | 13.04 | 533,411 | -0.23(-1.73%) |
Mar 17, 2006 | 13.40 | 13.52 | 13.09 | 13.27 | 620,113 | -0.20(-1.51%) |
Mar 16, 2006 | 13.32 | 13.55 | 13.25 | 13.47 | 497,710 | +0.10(+0.77%) |
Mar 15, 2006 | 13.23 | 13.41 | 13.22 | 13.37 | 516,911 | +0.17(+1.26%) |
Mar 14, 2006 | 13.03 | 13.31 | 13.00 | 13.20 | 552,911 | +0.18(+1.36%) |
Mar 13, 2006 | 12.62 | 13.08 | 12.62 | 13.03 | 604,812 | +0.41(+3.28%) |
Mar 10, 2006 | 12.67 | 12.87 | 12.53 | 12.61 | 481,810 | -0.07(-0.53%) |
Mar 09, 2006 | 12.53 | 12.80 | 12.48 | 12.68 | 851,418 | +0.22(+1.79%) |
Mar 08, 2006 | 12.57 | 12.70 | 12.00 | 12.46 | 1,857,039 | -0.24(-1.92%) |
Mar 07, 2006 | 13.03 | 13.04 | 12.67 | 12.70 | 857,418 | -0.34(-2.58%) |
Mar 06, 2006 | 13.38 | 13.38 | 12.95 | 13.04 | 634,213 | -0.38(-2.83%) |
Mar 03, 2006 | 13.47 | 13.58 | 13.38 | 13.42 | 498,310 | -0.05(-0.40%) |
Mar 02, 2006 | 13.43 | 13.63 | 13.33 | 13.47 | 533,411 | +0.08(+0.57%) |
Mar 01, 2006 | 13.30 | 13.40 | 13.28 | 13.39 | 401,708 | +0.14(+1.03%) |
Feb 28, 2006 | 13.27 | 13.27 | 12.93 | 13.26 | 1,024,821 | -0.01(-0.08%) |
Feb 27, 2006 | 13.60 | 13.64 | 13.25 | 13.27 | 780,016 | -0.47(-3.40%) |
Feb 24, 2006 | 13.65 | 13.78 | 13.58 | 13.73 | 647,413 | +0.03(+0.22%) |
Feb 23, 2006 | 13.69 | 13.87 | 13.60 | 13.70 | 726,915 | +0.01(+0.10%) |
Feb 22, 2006 | 14.10 | 14.10 | 13.67 | 13.69 | 747,615 | -0.42(-3.00%) |
Feb 21, 2006 | 14.15 | 14.16 | 14.00 | 14.11 | 1,036,522 | +0.36(+2.64%) |
Feb 17, 2006 | 13.73 | 13.87 | 13.58 | 13.75 | 759,316 | +0.32(+2.41%) |
Feb 16, 2006 | 13.22 | 13.50 | 13.08 | 13.43 | 730,215 | +0.36(+2.76%) |
Feb 15, 2006 | 12.95 | 13.40 | 12.92 | 13.07 | 1,297,527 | +0.25(+1.92%) |
Feb 14, 2006 | 13.29 | 13.30 | 12.57 | 12.82 | 2,505,653 | -0.51(-3.85%) |
Feb 13, 2006 | 13.45 | 13.67 | 13.28 | 13.33 | 722,415 | -0.20(-1.48%) |
Feb 10, 2006 | 13.61 | 13.67 | 13.22 | 13.53 | 1,363,829 | -0.13(-0.98%) |
Feb 09, 2006 | 14.22 | 14.33 | 13.53 | 13.67 | 1,057,222 | -0.43(-3.07%) |
Feb 08, 2006 | 14.30 | 14.34 | 13.86 | 14.10 | 843,918 | -0.14(-1.01%) |
Feb 07, 2006 | 14.83 | 14.83 | 14.15 | 14.24 | 766,216 | -0.59(-3.98%) |
Feb 06, 2006 | 14.57 | 15.01 | 14.54 | 14.83 | 660,014 | +0.27(+1.83%) |
Feb 03, 2006 | 14.67 | 14.75 | 14.44 | 14.57 | 615,913 | -0.08(-0.52%) |
Feb 02, 2006 | 15.04 | 15.08 | 14.57 | 14.64 | 816,317 | -0.40(-2.64%) |