Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.93 | 13.46 | 12.93 | 13.26 | 1,193,607 | +0.05(+0.39%) |
Apr 27, 2006 | 13.11 | 13.37 | 13.08 | 13.21 | 1,235,765 | +0.01(+0.06%) |
Apr 26, 2006 | 13.48 | 13.57 | 13.15 | 13.20 | 2,537,240 | -0.34(-2.54%) |
Apr 25, 2006 | 14.68 | 14.68 | 13.49 | 13.54 | 3,799,619 | -1.13(-7.70%) |
Apr 24, 2006 | 14.92 | 14.93 | 14.62 | 14.67 | 1,183,715 | -0.28(-1.90%) |
Apr 21, 2006 | 14.97 | 14.97 | 14.80 | 14.96 | 721,393 | +0.06(+0.43%) |
Apr 20, 2006 | 14.82 | 14.93 | 14.71 | 14.89 | 610,934 | +0.06(+0.43%) |
Apr 19, 2006 | 14.78 | 14.84 | 14.69 | 14.83 | 984,467 | +0.06(+0.40%) |
Apr 18, 2006 | 14.50 | 14.79 | 14.50 | 14.77 | 1,036,987 | +0.27(+1.84%) |
Apr 17, 2006 | 14.28 | 14.51 | 14.28 | 14.50 | 802,175 | +0.22(+1.55%) |
Apr 13, 2006 | 14.11 | 14.34 | 14.01 | 14.28 | 720,215 | +0.17(+1.23%) |
Apr 12, 2006 | 13.96 | 14.17 | 13.93 | 14.11 | 668,636 | +0.13(+0.94%) |
Apr 11, 2006 | 14.35 | 14.38 | 13.93 | 13.98 | 962,328 | -0.38(-2.63%) |
Apr 10, 2006 | 14.25 | 14.40 | 14.05 | 14.36 | 1,397,566 | -0.08(-0.56%) |
Apr 07, 2006 | 14.51 | 14.57 | 14.36 | 14.44 | 719,037 | -0.08(-0.53%) |
Apr 06, 2006 | 14.30 | 14.58 | 14.29 | 14.51 | 1,148,388 | +0.21(+1.48%) |
Apr 05, 2006 | 14.23 | 14.32 | 14.22 | 14.30 | 683,239 | +0.07(+0.51%) |
Apr 04, 2006 | 14.15 | 14.25 | 14.10 | 14.23 | 509,897 | +0.11(+0.81%) |
Apr 03, 2006 | 14.12 | 14.20 | 14.05 | 14.11 | 1,957,629 | +0.02(+0.12%) |
Mar 31, 2006 | 13.91 | 14.11 | 13.88 | 14.10 | 1,093,276 | +0.17(+1.22%) |
Mar 30, 2006 | 14.03 | 14.05 | 13.89 | 13.93 | 611,170 | -0.06(-0.39%) |
Mar 29, 2006 | 13.77 | 14.08 | 13.77 | 13.98 | 1,025,211 | +0.25(+1.82%) |
Mar 28, 2006 | 13.60 | 13.81 | 13.47 | 13.73 | 810,419 | +0.13(+0.97%) |
Mar 27, 2006 | 13.54 | 13.65 | 13.52 | 13.60 | 540,279 | +0.07(+0.53%) |
Mar 24, 2006 | 13.47 | 13.54 | 13.42 | 13.53 | 764,492 | +0.06(+0.44%) |
Mar 23, 2006 | 13.65 | 13.76 | 13.39 | 13.47 | 1,133,079 | -0.27(-1.98%) |
Mar 22, 2006 | 13.59 | 13.77 | 13.58 | 13.74 | 677,351 | +0.15(+1.09%) |
Mar 21, 2006 | 13.61 | 13.66 | 13.54 | 13.59 | 886,020 | -0.04(-0.28%) |
Mar 20, 2006 | 13.71 | 13.71 | 13.58 | 13.63 | 1,507,789 | +0.05(+0.37%) |
Mar 17, 2006 | 13.62 | 13.64 | 13.52 | 13.58 | 1,586,452 | -0.07(-0.50%) |
Mar 16, 2006 | 13.74 | 13.75 | 13.63 | 13.65 | 794,168 | -0.08(-0.59%) |
Mar 15, 2006 | 13.77 | 13.80 | 13.67 | 13.73 | 982,112 | -0.00(-0.03%) |
Mar 14, 2006 | 13.73 | 13.76 | 13.52 | 13.73 | 1,714,810 | -0.05(-0.37%) |
Mar 13, 2006 | 13.86 | 13.97 | 13.77 | 13.78 | 971,749 | -0.07(-0.52%) |
Mar 10, 2006 | 13.80 | 13.93 | 13.73 | 13.85 | 751,068 | +0.07(+0.52%) |
Mar 09, 2006 | 13.90 | 13.97 | 13.77 | 13.78 | 763,550 | -0.08(-0.61%) |
Mar 08, 2006 | 13.69 | 13.91 | 13.62 | 13.87 | 900,151 | +0.14(+1.05%) |
Mar 07, 2006 | 13.65 | 13.74 | 13.55 | 13.72 | 1,178,534 | -0.03(-0.22%) |
Mar 06, 2006 | 13.75 | 13.89 | 13.67 | 13.75 | 707,968 | -0.02(-0.15%) |
Mar 03, 2006 | 13.50 | 13.85 | 13.50 | 13.77 | 1,230,113 | +0.25(+1.82%) |
Mar 02, 2006 | 13.59 | 13.63 | 13.40 | 13.53 | 752,481 | -0.08(-0.62%) |
Mar 01, 2006 | 13.29 | 13.67 | 13.26 | 13.61 | 1,097,280 | +0.34(+2.53%) |
Feb 28, 2006 | 13.37 | 13.39 | 13.16 | 13.28 | 448,662 | -0.10(-0.73%) |
Feb 27, 2006 | 13.25 | 13.42 | 13.20 | 13.37 | 506,129 | +0.11(+0.80%) |
Feb 24, 2006 | 13.08 | 13.30 | 13.05 | 13.27 | 864,588 | +0.11(+0.81%) |
Feb 23, 2006 | 13.23 | 13.29 | 13.09 | 13.16 | 1,671,003 | -0.11(-0.86%) |
Feb 22, 2006 | 13.12 | 13.35 | 13.10 | 13.28 | 652,386 | +0.22(+1.66%) |
Feb 21, 2006 | 13.33 | 13.37 | 13.04 | 13.06 | 613,290 | -0.28(-2.07%) |
Feb 17, 2006 | 13.16 | 13.44 | 13.09 | 13.34 | 1,466,573 | +0.18(+1.39%) |
Feb 16, 2006 | 13.02 | 13.15 | 12.95 | 13.15 | 845,275 | +0.14(+1.04%) |
Feb 15, 2006 | 12.61 | 13.10 | 12.61 | 13.02 | 1,589,514 | +0.49(+3.93%) |
Feb 14, 2006 | 12.44 | 12.58 | 12.39 | 12.53 | 696,192 | +0.17(+1.41%) |
Feb 13, 2006 | 12.49 | 12.55 | 12.28 | 12.35 | 1,225,873 | -0.25(-1.95%) |
Feb 10, 2006 | 12.33 | 12.84 | 12.31 | 12.60 | 2,351,416 | +0.49(+4.07%) |
Feb 09, 2006 | 12.14 | 12.36 | 12.06 | 12.11 | 1,148,152 | +0.01(+0.11%) |
Feb 08, 2006 | 12.05 | 12.12 | 11.99 | 12.09 | 530,387 | +0.10(+0.81%) |
Feb 07, 2006 | 12.05 | 12.14 | 11.91 | 11.99 | 670,521 | -0.06(-0.46%) |
Feb 06, 2006 | 11.97 | 12.14 | 11.94 | 12.05 | 685,594 | +0.03(+0.21%) |
Feb 03, 2006 | 11.95 | 12.09 | 11.83 | 12.02 | 654,741 | +0.08(+0.64%) |
Feb 02, 2006 | 12.24 | 12.24 | 11.93 | 11.95 | 1,524,275 | -0.34(-2.73%) |