Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.76 | 14.85 | 14.61 | 14.71 | 1,291,142 | -0.08(-0.56%) |
Apr 27, 2006 | 14.71 | 14.86 | 14.58 | 14.79 | 1,210,704 | +0.09(+0.60%) |
Apr 26, 2006 | 14.68 | 14.82 | 14.62 | 14.70 | 971,377 | +0.04(+0.27%) |
Apr 25, 2006 | 14.47 | 14.69 | 14.42 | 14.67 | 1,819,754 | +0.23(+1.61%) |
Apr 24, 2006 | 14.31 | 14.49 | 14.25 | 14.43 | 2,336,464 | +0.13(+0.89%) |
Apr 21, 2006 | 13.35 | 14.37 | 13.30 | 14.31 | 3,767,018 | +1.05(+7.95%) |
Apr 20, 2006 | 13.30 | 13.37 | 13.22 | 13.25 | 762,168 | -0.12(-0.87%) |
Apr 19, 2006 | 13.59 | 13.62 | 13.31 | 13.37 | 817,536 | -0.18(-1.31%) |
Apr 18, 2006 | 13.30 | 13.60 | 13.30 | 13.55 | 1,373,382 | +0.30(+2.26%) |
Apr 17, 2006 | 13.25 | 13.34 | 13.17 | 13.25 | 688,224 | -0.03(-0.25%) |
Apr 13, 2006 | 13.28 | 13.30 | 13.16 | 13.28 | 936,749 | +0.00(+0.00%) |
Apr 12, 2006 | 13.28 | 13.31 | 13.24 | 13.28 | 592,457 | -0.03(-0.21%) |
Apr 11, 2006 | 13.42 | 13.47 | 13.27 | 13.31 | 887,152 | -0.08(-0.62%) |
Apr 10, 2006 | 13.42 | 13.47 | 13.31 | 13.39 | 597,507 | +0.02(+0.17%) |
Apr 07, 2006 | 13.46 | 13.55 | 13.31 | 13.37 | 719,605 | -0.08(-0.58%) |
Apr 06, 2006 | 13.57 | 13.57 | 13.32 | 13.45 | 402,726 | -0.14(-1.02%) |
Apr 05, 2006 | 13.52 | 13.63 | 13.46 | 13.58 | 560,715 | +0.06(+0.45%) |
Apr 04, 2006 | 13.32 | 13.59 | 13.31 | 13.52 | 721,589 | +0.17(+1.25%) |
Apr 03, 2006 | 13.45 | 13.60 | 13.36 | 13.36 | 1,077,785 | -0.16(-1.15%) |
Mar 31, 2006 | 13.60 | 13.64 | 13.42 | 13.51 | 1,103,215 | -0.11(-0.81%) |
Mar 30, 2006 | 13.75 | 13.83 | 13.53 | 13.62 | 852,886 | -0.16(-1.13%) |
Mar 29, 2006 | 13.70 | 13.86 | 13.69 | 13.78 | 1,195,375 | +0.03(+0.24%) |
Mar 28, 2006 | 13.81 | 13.81 | 13.59 | 13.75 | 1,018,088 | -0.11(-0.76%) |
Mar 27, 2006 | 13.84 | 13.86 | 13.72 | 13.85 | 522,300 | -0.05(-0.36%) |
Mar 24, 2006 | 13.83 | 13.91 | 13.68 | 13.90 | 720,868 | +0.08(+0.56%) |
Mar 23, 2006 | 13.86 | 13.94 | 13.77 | 13.82 | 721,769 | -0.02(-0.12%) |
Mar 22, 2006 | 13.82 | 13.87 | 13.77 | 13.84 | 1,069,849 | +0.03(+0.20%) |
Mar 21, 2006 | 13.84 | 13.92 | 13.73 | 13.81 | 984,903 | +0.00(+0.00%) |
Mar 20, 2006 | 13.75 | 13.83 | 13.75 | 13.81 | 1,033,238 | +0.07(+0.52%) |
Mar 17, 2006 | 13.70 | 13.76 | 13.62 | 13.74 | 1,331,721 | +0.12(+0.86%) |
Mar 16, 2006 | 13.43 | 13.65 | 13.39 | 13.62 | 816,635 | +0.23(+1.74%) |
Mar 15, 2006 | 13.37 | 13.46 | 13.36 | 13.39 | 1,018,990 | -0.02(-0.12%) |
Mar 14, 2006 | 13.24 | 13.43 | 13.06 | 13.41 | 1,692,967 | +0.17(+1.26%) |
Mar 13, 2006 | 13.21 | 13.28 | 13.14 | 13.24 | 952,440 | +0.06(+0.42%) |
Mar 10, 2006 | 13.11 | 13.21 | 13.06 | 13.19 | 815,913 | +0.12(+0.89%) |
Mar 09, 2006 | 13.12 | 13.15 | 13.02 | 13.07 | 613,378 | -0.05(-0.38%) |
Mar 08, 2006 | 12.99 | 13.21 | 12.92 | 13.12 | 958,211 | +0.12(+0.94%) |
Mar 07, 2006 | 12.97 | 13.02 | 12.85 | 13.00 | 845,311 | +0.06(+0.47%) |
Mar 06, 2006 | 13.21 | 13.27 | 12.89 | 12.94 | 1,009,071 | -0.29(-2.18%) |
Mar 03, 2006 | 13.11 | 13.31 | 13.09 | 13.22 | 1,038,107 | +0.03(+0.25%) |
Mar 02, 2006 | 13.15 | 13.21 | 13.06 | 13.19 | 1,089,147 | -0.06(-0.42%) |
Mar 01, 2006 | 13.12 | 13.27 | 13.05 | 13.25 | 1,292,765 | +0.23(+1.75%) |
Feb 28, 2006 | 13.31 | 13.26 | 12.99 | 13.02 | 2,322,937 | -0.29(-2.21%) |
Feb 27, 2006 | 13.33 | 13.35 | 13.24 | 13.31 | 834,309 | +0.06(+0.46%) |
Feb 24, 2006 | 13.26 | 13.32 | 13.19 | 13.25 | 810,683 | +0.01(+0.08%) |
Feb 23, 2006 | 13.35 | 13.40 | 13.24 | 13.24 | 1,288,977 | -0.11(-0.79%) |
Feb 22, 2006 | 13.39 | 13.46 | 13.31 | 13.35 | 1,316,932 | +0.03(+0.21%) |
Feb 21, 2006 | 13.46 | 13.46 | 13.28 | 13.32 | 1,271,123 | -0.15(-1.11%) |
Feb 17, 2006 | 13.50 | 13.60 | 13.45 | 13.47 | 734,755 | -0.03(-0.21%) |
Feb 16, 2006 | 13.62 | 13.70 | 13.46 | 13.50 | 1,246,595 | -0.12(-0.90%) |
Feb 15, 2006 | 13.53 | 13.67 | 13.38 | 13.62 | 766,857 | +0.05(+0.37%) |
Feb 14, 2006 | 13.34 | 13.61 | 13.31 | 13.57 | 736,558 | +0.24(+1.79%) |
Feb 13, 2006 | 13.41 | 13.47 | 13.27 | 13.33 | 939,094 | -0.09(-0.70%) |
Feb 10, 2006 | 13.44 | 13.48 | 13.28 | 13.42 | 1,047,486 | -0.03(-0.21%) |
Feb 09, 2006 | 13.52 | 13.59 | 13.42 | 13.45 | 1,276,353 | -0.07(-0.49%) |
Feb 08, 2006 | 13.49 | 13.53 | 13.40 | 13.52 | 1,036,123 | +0.12(+0.91%) |
Feb 07, 2006 | 13.42 | 13.42 | 13.31 | 13.40 | 1,207,278 | -0.03(-0.21%) |
Feb 06, 2006 | 13.39 | 13.47 | 13.27 | 13.42 | 1,264,089 | +0.03(+0.21%) |
Feb 03, 2006 | 13.44 | 13.48 | 13.31 | 13.40 | 1,380,596 | -0.14(-1.06%) |
Feb 02, 2006 | 13.66 | 13.70 | 13.50 | 13.54 | 1,711,182 | -0.19(-1.41%) |