Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.24 | 13.72 | 13.21 | 13.64 | 1,735,155 | +0.33(+2.45%) |
Apr 27, 2006 | 13.09 | 13.87 | 13.09 | 13.31 | 3,445,303 | -0.31(-2.30%) |
Apr 26, 2006 | 13.49 | 13.76 | 13.41 | 13.63 | 1,653,366 | +0.20(+1.49%) |
Apr 25, 2006 | 13.34 | 13.49 | 13.27 | 13.43 | 1,026,150 | +0.11(+0.84%) |
Apr 24, 2006 | 13.48 | 13.52 | 13.23 | 13.32 | 1,011,586 | -0.24(-1.77%) |
Apr 21, 2006 | 13.82 | 13.83 | 13.53 | 13.56 | 754,206 | -0.15(-1.08%) |
Apr 20, 2006 | 13.80 | 13.94 | 13.63 | 13.70 | 637,609 | -0.04(-0.29%) |
Apr 19, 2006 | 13.59 | 13.93 | 13.58 | 13.74 | 1,381,940 | +0.17(+1.26%) |
Apr 18, 2006 | 12.99 | 13.59 | 13.02 | 13.57 | 1,274,382 | +0.58(+4.49%) |
Apr 17, 2006 | 13.09 | 13.18 | 12.75 | 12.99 | 781,138 | -0.08(-0.64%) |
Apr 13, 2006 | 13.07 | 13.16 | 12.96 | 13.07 | 704,873 | +0.00(+0.00%) |
Apr 12, 2006 | 12.87 | 13.12 | 12.83 | 13.07 | 600,759 | +0.20(+1.55%) |
Apr 11, 2006 | 12.99 | 13.26 | 12.82 | 12.87 | 722,533 | -0.18(-1.39%) |
Apr 10, 2006 | 13.25 | 13.32 | 12.96 | 13.05 | 1,130,463 | -0.19(-1.45%) |
Apr 07, 2006 | 13.55 | 13.60 | 13.24 | 13.25 | 545,175 | -0.24(-1.76%) |
Apr 06, 2006 | 13.53 | 13.57 | 13.36 | 13.48 | 434,050 | +0.00(+0.00%) |
Apr 05, 2006 | 13.50 | 13.52 | 13.35 | 13.48 | 1,048,769 | +0.00(+0.03%) |
Apr 04, 2006 | 13.48 | 13.71 | 13.40 | 13.48 | 1,497,045 | +0.00(+0.02%) |
Apr 03, 2006 | 13.97 | 13.98 | 13.43 | 13.48 | 1,226,788 | -0.49(-3.50%) |
Mar 31, 2006 | 13.89 | 14.06 | 13.81 | 13.97 | 1,042,898 | +0.18(+1.30%) |
Mar 30, 2006 | 14.00 | 14.07 | 13.68 | 13.79 | 804,921 | -0.20(-1.42%) |
Mar 29, 2006 | 13.98 | 14.12 | 13.84 | 13.99 | 1,000,110 | +0.07(+0.51%) |
Mar 28, 2006 | 14.00 | 14.01 | 13.79 | 13.91 | 1,381,199 | -0.13(-0.90%) |
Mar 27, 2006 | 14.05 | 14.06 | 13.98 | 14.04 | 855,285 | -0.06(-0.43%) |
Mar 24, 2006 | 14.13 | 14.13 | 13.85 | 14.10 | 1,198,212 | -0.01(-0.06%) |
Mar 23, 2006 | 14.01 | 14.23 | 13.94 | 14.11 | 1,810,680 | +0.13(+0.96%) |
Mar 22, 2006 | 13.70 | 14.03 | 13.63 | 13.97 | 1,658,206 | +0.24(+1.72%) |
Mar 21, 2006 | 13.64 | 13.79 | 13.63 | 13.74 | 1,625,294 | -0.04(-0.29%) |
Mar 20, 2006 | 13.58 | 13.86 | 13.48 | 13.78 | 1,547,475 | +0.27(+1.98%) |
Mar 17, 2006 | 13.43 | 13.67 | 13.32 | 13.51 | 2,437,806 | +0.14(+1.02%) |
Mar 16, 2006 | 13.29 | 13.72 | 13.19 | 13.37 | 1,919,154 | +0.18(+1.36%) |
Mar 15, 2006 | 13.12 | 13.31 | 12.97 | 13.20 | 1,234,535 | +0.15(+1.15%) |
Mar 14, 2006 | 13.01 | 13.11 | 12.84 | 13.05 | 914,151 | +0.06(+0.45%) |
Mar 13, 2006 | 13.13 | 13.35 | 12.92 | 12.99 | 837,677 | -0.19(-1.42%) |
Mar 10, 2006 | 13.03 | 13.21 | 12.98 | 13.17 | 1,024,829 | +0.11(+0.84%) |
Mar 09, 2006 | 13.03 | 13.20 | 12.97 | 13.07 | 1,408,031 | +0.11(+0.88%) |
Mar 08, 2006 | 12.95 | 13.15 | 12.94 | 12.95 | 1,367,927 | -0.05(-0.37%) |
Mar 07, 2006 | 13.13 | 13.15 | 12.94 | 13.00 | 1,435,481 | -0.15(-1.12%) |
Mar 06, 2006 | 13.21 | 13.33 | 13.00 | 13.15 | 966,709 | -0.00(-0.02%) |
Mar 03, 2006 | 13.08 | 13.31 | 13.00 | 13.15 | 1,423,312 | -0.03(-0.26%) |
Mar 02, 2006 | 13.47 | 13.51 | 13.05 | 13.18 | 1,936,097 | -0.38(-2.82%) |
Mar 01, 2006 | 13.27 | 13.57 | 13.25 | 13.57 | 1,571,135 | +0.27(+1.99%) |
Feb 28, 2006 | 13.26 | 13.39 | 13.22 | 13.30 | 2,966,798 | +0.04(+0.29%) |
Feb 27, 2006 | 13.16 | 13.31 | 13.07 | 13.26 | 2,136,061 | +0.14(+1.04%) |
Feb 24, 2006 | 13.00 | 13.16 | 12.97 | 13.13 | 1,412,748 | +0.10(+0.78%) |
Feb 23, 2006 | 13.05 | 13.16 | 12.96 | 13.03 | 1,690,425 | -0.04(-0.32%) |
Feb 22, 2006 | 12.89 | 13.15 | 12.84 | 13.07 | 1,301,400 | +0.21(+1.62%) |
Feb 21, 2006 | 12.99 | 12.99 | 12.63 | 12.86 | 1,202,914 | -0.04(-0.33%) |
Feb 17, 2006 | 12.91 | 13.00 | 12.81 | 12.90 | 1,363,510 | +0.04(+0.29%) |
Feb 16, 2006 | 12.88 | 12.90 | 12.72 | 12.86 | 1,209,336 | -0.01(-0.07%) |
Feb 15, 2006 | 12.78 | 12.97 | 12.61 | 12.87 | 1,133,803 | +0.06(+0.46%) |
Feb 14, 2006 | 12.55 | 12.89 | 12.40 | 12.81 | 1,740,537 | +0.28(+2.25%) |
Feb 13, 2006 | 12.47 | 12.73 | 12.32 | 12.53 | 1,251,145 | -0.02(-0.15%) |
Feb 10, 2006 | 12.55 | 12.67 | 12.34 | 12.55 | 1,627,493 | +0.01(+0.10%) |
Feb 09, 2006 | 12.88 | 12.88 | 12.53 | 12.54 | 2,071,228 | -0.38(-2.95%) |
Feb 08, 2006 | 13.03 | 13.03 | 12.77 | 12.92 | 1,848,584 | -0.14(-1.05%) |
Feb 07, 2006 | 13.26 | 13.37 | 12.94 | 13.05 | 2,747,479 | -0.28(-2.08%) |
Feb 06, 2006 | 13.33 | 13.55 | 12.92 | 13.33 | 3,084,411 | +0.01(+0.05%) |
Feb 03, 2006 | 12.89 | 13.44 | 12.79 | 13.33 | 4,874,310 | +0.29(+2.25%) |
Feb 02, 2006 | 12.21 | 13.44 | 12.07 | 13.03 | 19,446,418 | +2.37(+22.18%) |