Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.35 | 14.54 | 14.28 | 14.39 | 188,812 | +0.05(+0.33%) |
Apr 27, 2006 | 14.43 | 14.69 | 14.28 | 14.35 | 169,959 | -0.13(-0.92%) |
Apr 26, 2006 | 14.23 | 14.73 | 14.21 | 14.48 | 226,519 | +0.22(+1.54%) |
Apr 25, 2006 | 14.48 | 14.61 | 14.13 | 14.26 | 260,622 | -0.21(-1.42%) |
Apr 24, 2006 | 14.68 | 14.73 | 14.42 | 14.47 | 229,292 | -0.19(-1.33%) |
Apr 21, 2006 | 14.57 | 14.96 | 14.39 | 14.66 | 295,002 | +0.26(+1.78%) |
Apr 20, 2006 | 14.30 | 14.47 | 14.24 | 14.41 | 232,896 | +0.09(+0.60%) |
Apr 19, 2006 | 13.96 | 14.35 | 13.92 | 14.32 | 304,983 | +0.40(+2.85%) |
Apr 18, 2006 | 13.33 | 13.92 | 13.32 | 13.92 | 214,874 | +0.50(+3.71%) |
Apr 17, 2006 | 13.39 | 13.64 | 13.33 | 13.42 | 141,124 | +0.07(+0.51%) |
Apr 13, 2006 | 13.32 | 13.48 | 13.11 | 13.36 | 149,996 | +0.04(+0.30%) |
Apr 12, 2006 | 13.27 | 13.44 | 13.20 | 13.32 | 123,934 | +0.01(+0.08%) |
Apr 11, 2006 | 13.28 | 13.31 | 12.98 | 13.31 | 308,033 | +0.04(+0.33%) |
Apr 10, 2006 | 13.51 | 13.59 | 13.18 | 13.26 | 146,946 | -0.27(-2.02%) |
Apr 07, 2006 | 13.60 | 13.70 | 13.51 | 13.54 | 273,099 | -0.04(-0.32%) |
Apr 06, 2006 | 13.53 | 13.58 | 13.45 | 13.58 | 254,800 | +0.07(+0.53%) |
Apr 05, 2006 | 13.53 | 13.61 | 13.40 | 13.51 | 142,787 | -0.04(-0.27%) |
Apr 04, 2006 | 13.47 | 13.63 | 13.38 | 13.54 | 214,597 | +0.10(+0.75%) |
Apr 03, 2006 | 13.51 | 13.70 | 13.44 | 13.44 | 186,871 | -0.03(-0.24%) |
Mar 31, 2006 | 13.15 | 13.47 | 13.15 | 13.47 | 196,021 | +0.33(+2.50%) |
Mar 30, 2006 | 13.33 | 13.56 | 13.12 | 13.15 | 364,317 | -0.16(-1.22%) |
Mar 29, 2006 | 12.85 | 13.54 | 12.85 | 13.31 | 374,575 | +0.12(+0.87%) |
Mar 28, 2006 | 13.23 | 13.44 | 13.18 | 13.19 | 222,083 | -0.07(-0.54%) |
Mar 27, 2006 | 13.31 | 13.35 | 13.18 | 13.27 | 255,354 | -0.07(-0.54%) |
Mar 24, 2006 | 13.27 | 13.35 | 13.20 | 13.34 | 240,659 | +0.08(+0.63%) |
Mar 23, 2006 | 13.11 | 13.40 | 13.11 | 13.25 | 192,694 | +0.21(+1.58%) |
Mar 22, 2006 | 13.00 | 13.11 | 12.92 | 13.05 | 219,311 | +0.02(+0.14%) |
Mar 21, 2006 | 13.20 | 13.31 | 13.03 | 13.03 | 209,607 | -0.20(-1.50%) |
Mar 20, 2006 | 13.22 | 13.30 | 13.12 | 13.23 | 163,859 | -0.02(-0.16%) |
Mar 17, 2006 | 13.24 | 13.33 | 13.16 | 13.25 | 419,768 | +0.06(+0.49%) |
Mar 16, 2006 | 13.02 | 13.38 | 13.02 | 13.19 | 203,784 | +0.12(+0.88%) |
Mar 15, 2006 | 12.85 | 13.07 | 12.63 | 13.07 | 161,086 | +0.20(+1.57%) |
Mar 14, 2006 | 12.55 | 12.88 | 12.42 | 12.87 | 279,198 | +0.38(+3.06%) |
Mar 13, 2006 | 12.53 | 12.62 | 12.37 | 12.49 | 176,058 | -0.01(-0.06%) |
Mar 10, 2006 | 12.15 | 12.49 | 12.12 | 12.49 | 238,441 | +0.31(+2.55%) |
Mar 09, 2006 | 12.44 | 12.60 | 12.17 | 12.18 | 225,965 | -0.30(-2.43%) |
Mar 08, 2006 | 12.63 | 12.65 | 12.37 | 12.49 | 232,064 | -0.14(-1.14%) |
Mar 07, 2006 | 12.70 | 12.70 | 12.57 | 12.63 | 164,136 | -0.04(-0.34%) |
Mar 06, 2006 | 12.47 | 12.79 | 12.47 | 12.67 | 296,111 | -0.14(-1.07%) |
Mar 03, 2006 | 12.80 | 13.04 | 12.71 | 12.81 | 230,124 | -0.00(-0.03%) |
Mar 02, 2006 | 12.71 | 12.84 | 12.65 | 12.81 | 218,202 | +0.16(+1.23%) |
Mar 01, 2006 | 12.55 | 12.68 | 12.44 | 12.66 | 177,999 | +0.22(+1.77%) |
Feb 28, 2006 | 12.51 | 12.58 | 12.34 | 12.44 | 197,962 | -0.07(-0.55%) |
Feb 27, 2006 | 12.26 | 12.59 | 12.24 | 12.51 | 238,441 | +0.21(+1.70%) |
Feb 24, 2006 | 12.14 | 12.30 | 12.05 | 12.30 | 143,065 | +0.17(+1.43%) |
Feb 23, 2006 | 12.06 | 12.21 | 11.94 | 12.13 | 248,700 | +0.10(+0.87%) |
Feb 22, 2006 | 11.87 | 12.14 | 11.85 | 12.02 | 134,470 | +0.19(+1.62%) |
Feb 21, 2006 | 11.97 | 11.99 | 11.68 | 11.83 | 176,890 | -0.08(-0.67%) |
Feb 17, 2006 | 11.88 | 12.10 | 11.76 | 11.91 | 155,541 | +0.06(+0.55%) |
Feb 16, 2006 | 11.73 | 11.84 | 11.72 | 11.84 | 141,401 | +0.18(+1.58%) |
Feb 15, 2006 | 11.42 | 11.78 | 11.40 | 11.66 | 260,622 | +0.31(+2.73%) |
Feb 14, 2006 | 11.42 | 11.46 | 11.29 | 11.35 | 199,903 | -0.10(-0.88%) |
Feb 13, 2006 | 11.39 | 11.47 | 11.33 | 11.45 | 274,485 | +0.13(+1.11%) |
Feb 10, 2006 | 11.05 | 11.36 | 11.00 | 11.33 | 234,837 | +0.22(+2.01%) |
Feb 09, 2006 | 11.22 | 11.42 | 11.09 | 11.10 | 182,713 | -0.04(-0.39%) |
Feb 08, 2006 | 10.98 | 11.20 | 10.93 | 11.14 | 146,669 | +0.08(+0.72%) |
Feb 07, 2006 | 11.13 | 11.25 | 11.04 | 11.07 | 170,513 | -0.04(-0.33%) |
Feb 06, 2006 | 11.16 | 11.22 | 11.03 | 11.10 | 184,653 | -0.06(-0.55%) |
Feb 03, 2006 | 11.32 | 11.34 | 11.16 | 11.16 | 133,083 | -0.17(-1.53%) |
Feb 02, 2006 | 11.33 | 11.36 | 11.10 | 11.34 | 272,821 | +0.03(+0.22%) |