Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.34 | 14.34 | 14.00 | 14.11 | 448,400 | -0.24(-1.66%) |
Apr 27, 2006 | 14.19 | 14.56 | 13.96 | 14.35 | 663,236 | +0.16(+1.16%) |
Apr 26, 2006 | 13.92 | 14.31 | 13.92 | 14.19 | 458,038 | +0.27(+1.94%) |
Apr 25, 2006 | 13.61 | 13.93 | 13.59 | 13.91 | 331,210 | +0.29(+2.11%) |
Apr 24, 2006 | 13.57 | 13.67 | 13.45 | 13.63 | 237,630 | -0.02(-0.15%) |
Apr 21, 2006 | 13.92 | 13.92 | 13.57 | 13.65 | 302,696 | -0.15(-1.07%) |
Apr 20, 2006 | 13.88 | 13.97 | 13.58 | 13.79 | 351,568 | -0.13(-0.92%) |
Apr 19, 2006 | 13.86 | 14.08 | 13.82 | 13.92 | 305,874 | +0.02(+0.18%) |
Apr 18, 2006 | 13.44 | 13.90 | 13.45 | 13.90 | 529,516 | +0.46(+3.44%) |
Apr 17, 2006 | 13.28 | 13.47 | 13.28 | 13.44 | 1,077,474 | +0.08(+0.56%) |
Apr 13, 2006 | 13.22 | 13.44 | 13.19 | 13.36 | 223,816 | +0.09(+0.66%) |
Apr 12, 2006 | 12.97 | 13.30 | 12.91 | 13.27 | 396,682 | +0.30(+2.31%) |
Apr 11, 2006 | 13.09 | 13.12 | 12.89 | 12.97 | 829,608 | -0.10(-0.76%) |
Apr 10, 2006 | 12.99 | 13.19 | 12.93 | 13.07 | 479,864 | +0.09(+0.67%) |
Apr 07, 2006 | 13.16 | 13.25 | 12.94 | 12.98 | 589,094 | -0.21(-1.55%) |
Apr 06, 2006 | 13.33 | 13.38 | 13.10 | 13.19 | 331,948 | -0.18(-1.35%) |
Apr 05, 2006 | 13.34 | 13.45 | 13.19 | 13.37 | 413,598 | +0.03(+0.24%) |
Apr 04, 2006 | 13.46 | 13.64 | 13.20 | 13.34 | 367,186 | +0.01(+0.06%) |
Apr 03, 2006 | 13.57 | 13.72 | 13.30 | 13.33 | 333,308 | -0.21(-1.53%) |
Mar 31, 2006 | 13.45 | 13.65 | 13.45 | 13.54 | 651,998 | +0.06(+0.43%) |
Mar 30, 2006 | 13.18 | 13.51 | 13.06 | 13.48 | 603,274 | +0.22(+1.64%) |
Mar 29, 2006 | 12.99 | 13.52 | 12.93 | 13.26 | 405,180 | +0.24(+1.86%) |
Mar 28, 2006 | 12.99 | 13.21 | 12.93 | 13.02 | 384,668 | +0.11(+0.81%) |
Mar 27, 2006 | 12.51 | 12.95 | 12.46 | 12.91 | 573,670 | +0.41(+3.32%) |
Mar 24, 2006 | 12.43 | 12.53 | 12.36 | 12.50 | 314,742 | +0.11(+0.87%) |
Mar 23, 2006 | 12.36 | 12.45 | 12.25 | 12.39 | 240,800 | -0.01(-0.06%) |
Mar 22, 2006 | 12.13 | 12.49 | 12.12 | 12.40 | 354,600 | +0.21(+1.68%) |
Mar 21, 2006 | 12.38 | 12.51 | 12.14 | 12.20 | 407,650 | -0.30(-2.44%) |
Mar 20, 2006 | 12.53 | 12.62 | 12.39 | 12.50 | 223,562 | -0.06(-0.46%) |
Mar 17, 2006 | 12.72 | 12.73 | 12.43 | 12.56 | 692,286 | -0.11(-0.87%) |
Mar 16, 2006 | 12.58 | 12.72 | 12.56 | 12.67 | 317,236 | +0.18(+1.40%) |
Mar 15, 2006 | 12.24 | 12.60 | 12.20 | 12.49 | 587,454 | +0.29(+2.40%) |
Mar 14, 2006 | 11.88 | 12.31 | 11.88 | 12.20 | 473,164 | +0.26(+2.20%) |
Mar 13, 2006 | 12.10 | 12.30 | 11.91 | 11.94 | 405,714 | -0.18(-1.49%) |
Mar 10, 2006 | 12.14 | 12.28 | 12.00 | 12.12 | 130,028 | -0.06(-0.53%) |
Mar 09, 2006 | 11.86 | 12.29 | 11.85 | 12.18 | 427,890 | +0.32(+2.68%) |
Mar 08, 2006 | 11.78 | 11.87 | 11.55 | 11.87 | 299,810 | +0.01(+0.08%) |
Mar 07, 2006 | 11.75 | 11.93 | 11.71 | 11.86 | 262,070 | +0.04(+0.38%) |
Mar 06, 2006 | 11.90 | 11.94 | 11.74 | 11.81 | 250,048 | -0.12(-0.96%) |
Mar 03, 2006 | 11.93 | 12.16 | 11.87 | 11.93 | 176,156 | -0.07(-0.56%) |
Mar 02, 2006 | 12.20 | 12.45 | 11.89 | 11.99 | 421,072 | -0.26(-2.10%) |
Mar 01, 2006 | 11.93 | 12.25 | 11.85 | 12.25 | 304,878 | +0.39(+3.33%) |
Feb 28, 2006 | 12.15 | 12.11 | 11.78 | 11.86 | 311,848 | -0.30(-2.45%) |
Feb 27, 2006 | 11.93 | 12.26 | 11.88 | 12.15 | 362,776 | +0.20(+1.67%) |
Feb 24, 2006 | 12.16 | 12.16 | 11.88 | 11.95 | 646,142 | -0.15(-1.22%) |
Feb 23, 2006 | 12.28 | 12.30 | 12.03 | 12.10 | 583,438 | -0.18(-1.47%) |
Feb 22, 2006 | 12.35 | 12.45 | 12.18 | 12.28 | 556,718 | -0.10(-0.83%) |
Feb 21, 2006 | 11.98 | 12.49 | 11.98 | 12.38 | 825,188 | +0.36(+2.97%) |
Feb 17, 2006 | 11.85 | 12.28 | 11.62 | 12.03 | 839,822 | +0.23(+1.95%) |
Feb 16, 2006 | 11.25 | 11.86 | 11.14 | 11.79 | 1,250,000 | +0.77(+6.96%) |
Feb 15, 2006 | 10.79 | 11.03 | 10.79 | 11.03 | 363,734 | +0.21(+1.89%) |
Feb 14, 2006 | 10.50 | 10.88 | 10.47 | 10.82 | 392,506 | +0.33(+3.12%) |
Feb 13, 2006 | 10.53 | 10.59 | 10.32 | 10.49 | 512,022 | -0.13(-1.20%) |
Feb 10, 2006 | 10.64 | 10.77 | 10.31 | 10.62 | 404,794 | -0.06(-0.56%) |
Feb 09, 2006 | 10.63 | 10.85 | 10.59 | 10.68 | 382,094 | +0.07(+0.71%) |
Feb 08, 2006 | 10.51 | 10.66 | 10.37 | 10.61 | 424,580 | +0.10(+0.98%) |
Feb 07, 2006 | 10.67 | 10.78 | 10.47 | 10.51 | 314,688 | -0.23(-2.19%) |
Feb 06, 2006 | 10.62 | 10.82 | 10.52 | 10.74 | 303,830 | +0.08(+0.70%) |
Feb 03, 2006 | 10.71 | 10.78 | 10.52 | 10.66 | 764,204 | -0.12(-1.14%) |
Feb 02, 2006 | 10.99 | 11.04 | 10.72 | 10.79 | 975,370 | -0.27(-2.46%) |