Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.25 | 13.49 | 12.90 | 13.49 | 186,275 | +0.30(+2.24%) |
Apr 27, 2006 | 12.89 | 13.25 | 12.89 | 13.20 | 94,218 | +0.16(+1.23%) |
Apr 26, 2006 | 12.98 | 13.13 | 12.93 | 13.04 | 42,323 | +0.04(+0.29%) |
Apr 25, 2006 | 13.05 | 13.27 | 12.84 | 13.00 | 138,718 | -0.09(-0.71%) |
Apr 24, 2006 | 13.33 | 13.33 | 13.09 | 13.09 | 71,125 | -0.33(-2.49%) |
Apr 21, 2006 | 13.36 | 13.45 | 13.07 | 13.43 | 106,167 | +0.26(+1.96%) |
Apr 20, 2006 | 13.42 | 13.49 | 13.15 | 13.17 | 67,269 | -0.34(-2.54%) |
Apr 19, 2006 | 13.38 | 13.51 | 13.27 | 13.51 | 80,072 | +0.06(+0.47%) |
Apr 18, 2006 | 12.83 | 13.47 | 12.84 | 13.45 | 146,292 | +0.62(+4.85%) |
Apr 17, 2006 | 12.88 | 12.88 | 12.69 | 12.83 | 75,297 | -0.05(-0.39%) |
Apr 13, 2006 | 12.90 | 13.05 | 12.79 | 12.88 | 84,088 | +0.00(+0.03%) |
Apr 12, 2006 | 12.77 | 12.98 | 12.71 | 12.87 | 45,755 | +0.10(+0.80%) |
Apr 11, 2006 | 13.08 | 13.18 | 12.75 | 12.77 | 106,564 | -0.37(-2.83%) |
Apr 10, 2006 | 13.34 | 13.45 | 13.08 | 13.14 | 36,496 | -0.10(-0.73%) |
Apr 07, 2006 | 13.75 | 13.76 | 13.20 | 13.24 | 78,949 | -0.44(-3.19%) |
Apr 06, 2006 | 13.79 | 13.94 | 13.54 | 13.68 | 60,813 | -0.19(-1.34%) |
Apr 05, 2006 | 13.86 | 13.91 | 13.69 | 13.86 | 34,449 | +0.00(+0.03%) |
Apr 04, 2006 | 13.84 | 14.10 | 13.72 | 13.86 | 51,530 | -0.01(-0.09%) |
Apr 03, 2006 | 13.97 | 14.06 | 13.80 | 13.87 | 45,025 | -0.16(-1.18%) |
Mar 31, 2006 | 13.71 | 14.04 | 13.69 | 14.04 | 123,814 | +0.22(+1.62%) |
Mar 30, 2006 | 14.04 | 14.04 | 13.71 | 13.81 | 36,002 | -0.23(-1.66%) |
Mar 29, 2006 | 13.72 | 14.04 | 13.60 | 14.04 | 72,082 | +0.38(+2.79%) |
Mar 28, 2006 | 13.88 | 13.88 | 13.54 | 13.66 | 67,279 | -0.15(-1.07%) |
Mar 27, 2006 | 13.79 | 13.81 | 13.65 | 13.81 | 54,575 | +0.10(+0.74%) |
Mar 24, 2006 | 13.66 | 13.79 | 13.57 | 13.71 | 51,592 | +0.11(+0.84%) |
Mar 23, 2006 | 13.67 | 13.71 | 13.42 | 13.60 | 69,971 | -0.17(-1.20%) |
Mar 22, 2006 | 13.40 | 13.91 | 13.40 | 13.76 | 98,102 | +0.27(+2.01%) |
Mar 21, 2006 | 14.04 | 14.34 | 13.47 | 13.49 | 109,983 | -0.63(-4.44%) |
Mar 20, 2006 | 14.08 | 14.36 | 13.97 | 14.12 | 111,117 | -0.06(-0.42%) |
Mar 17, 2006 | 14.17 | 14.21 | 13.96 | 14.18 | 362,349 | +0.08(+0.54%) |
Mar 16, 2006 | 14.13 | 14.20 | 14.07 | 14.10 | 68,952 | +0.05(+0.36%) |
Mar 15, 2006 | 13.90 | 14.08 | 13.79 | 14.05 | 72,701 | +0.26(+1.87%) |
Mar 14, 2006 | 13.60 | 13.84 | 13.53 | 13.79 | 110,115 | +0.27(+2.00%) |
Mar 13, 2006 | 13.54 | 13.75 | 13.39 | 13.52 | 99,260 | +0.12(+0.92%) |
Mar 10, 2006 | 13.11 | 13.40 | 12.95 | 13.40 | 132,879 | +0.49(+3.84%) |
Mar 09, 2006 | 12.97 | 13.11 | 12.90 | 12.90 | 106,172 | +0.03(+0.23%) |
Mar 08, 2006 | 13.04 | 13.12 | 12.86 | 12.87 | 104,326 | -0.10(-0.78%) |
Mar 07, 2006 | 13.23 | 13.33 | 12.86 | 12.97 | 168,385 | -0.34(-2.54%) |
Mar 06, 2006 | 13.66 | 13.74 | 13.22 | 13.31 | 74,198 | -0.39(-2.84%) |
Mar 03, 2006 | 13.95 | 13.95 | 13.70 | 13.70 | 82,431 | -0.30(-2.17%) |
Mar 02, 2006 | 14.14 | 14.19 | 13.88 | 14.01 | 57,884 | -0.19(-1.37%) |
Mar 01, 2006 | 14.11 | 14.23 | 14.07 | 14.20 | 51,086 | +0.02(+0.15%) |
Feb 28, 2006 | 14.43 | 14.40 | 14.09 | 14.18 | 123,861 | -0.25(-1.70%) |
Feb 27, 2006 | 14.40 | 14.51 | 14.25 | 14.43 | 41,302 | -0.04(-0.29%) |
Feb 24, 2006 | 14.28 | 14.48 | 14.26 | 14.47 | 40,297 | +0.16(+1.12%) |
Feb 23, 2006 | 14.42 | 14.49 | 14.28 | 14.31 | 48,795 | -0.14(-0.94%) |
Feb 22, 2006 | 14.27 | 14.64 | 14.23 | 14.44 | 74,758 | +0.17(+1.22%) |
Feb 21, 2006 | 14.59 | 14.59 | 14.19 | 14.27 | 69,739 | -0.22(-1.49%) |
Feb 17, 2006 | 14.54 | 14.62 | 14.37 | 14.48 | 59,676 | -0.00(-0.03%) |
Feb 16, 2006 | 14.19 | 14.49 | 14.19 | 14.49 | 71,390 | +0.19(+1.36%) |
Feb 15, 2006 | 13.97 | 14.30 | 13.97 | 14.29 | 57,005 | +0.14(+0.99%) |
Feb 14, 2006 | 13.91 | 14.26 | 13.75 | 14.15 | 131,480 | +0.30(+2.14%) |
Feb 13, 2006 | 13.69 | 14.08 | 13.69 | 13.86 | 205,040 | +0.08(+0.55%) |
Feb 10, 2006 | 13.96 | 14.12 | 13.71 | 13.78 | 89,908 | -0.07(-0.49%) |
Feb 09, 2006 | 14.17 | 14.17 | 13.84 | 13.85 | 89,530 | -0.19(-1.38%) |
Feb 08, 2006 | 14.07 | 14.17 | 14.02 | 14.04 | 30,789 | +0.04(+0.27%) |
Feb 07, 2006 | 14.15 | 14.36 | 13.93 | 14.01 | 56,395 | -0.22(-1.52%) |
Feb 06, 2006 | 14.17 | 14.37 | 14.07 | 14.22 | 46,474 | +0.03(+0.18%) |
Feb 03, 2006 | 14.24 | 14.38 | 14.17 | 14.20 | 67,246 | -0.18(-1.27%) |
Feb 02, 2006 | 14.50 | 14.66 | 14.26 | 14.38 | 73,203 | -0.19(-1.28%) |