Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.20 | 12.28 | 12.02 | 12.24 | 1,309,461 | +0.04(+0.33%) |
Apr 27, 2006 | 12.42 | 12.50 | 12.16 | 12.20 | 9,287,750 | -0.40(-3.20%) |
Apr 26, 2006 | 13.21 | 13.29 | 12.55 | 12.60 | 2,307,429 | -0.65(-4.87%) |
Apr 25, 2006 | 12.87 | 13.50 | 12.87 | 13.25 | 1,367,990 | +0.38(+2.91%) |
Apr 24, 2006 | 12.62 | 12.96 | 12.39 | 12.87 | 782,700 | +0.23(+1.79%) |
Apr 21, 2006 | 12.74 | 12.79 | 12.46 | 12.64 | 901,990 | -0.09(-0.73%) |
Apr 20, 2006 | 13.35 | 13.35 | 12.50 | 12.74 | 2,195,827 | -1.19(-8.57%) |
Apr 19, 2006 | 13.47 | 14.00 | 13.42 | 13.93 | 1,136,850 | +0.63(+4.76%) |
Apr 18, 2006 | 13.02 | 13.33 | 13.02 | 13.30 | 603,641 | +0.31(+2.36%) |
Apr 17, 2006 | 13.02 | 13.25 | 12.80 | 12.99 | 717,723 | -0.00(-0.03%) |
Apr 13, 2006 | 13.10 | 13.17 | 12.91 | 13.00 | 465,007 | -0.11(-0.83%) |
Apr 12, 2006 | 12.95 | 13.21 | 12.89 | 13.10 | 565,697 | +0.12(+0.93%) |
Apr 11, 2006 | 13.28 | 13.29 | 12.89 | 12.98 | 527,256 | -0.26(-1.95%) |
Apr 10, 2006 | 13.06 | 13.26 | 13.06 | 13.24 | 853,381 | +0.18(+1.39%) |
Apr 07, 2006 | 13.06 | 13.25 | 13.00 | 13.06 | 611,825 | +0.06(+0.43%) |
Apr 06, 2006 | 13.48 | 13.58 | 12.92 | 13.00 | 1,751,156 | -0.54(-3.99%) |
Apr 05, 2006 | 14.02 | 14.02 | 13.25 | 13.54 | 1,165,618 | -0.48(-3.39%) |
Apr 04, 2006 | 13.87 | 14.10 | 13.80 | 14.02 | 814,197 | +0.22(+1.61%) |
Apr 03, 2006 | 13.93 | 14.07 | 13.74 | 13.80 | 498,488 | -0.13(-0.95%) |
Mar 31, 2006 | 14.21 | 14.21 | 13.74 | 13.93 | 855,365 | -0.27(-1.87%) |
Mar 30, 2006 | 13.89 | 14.31 | 13.88 | 14.20 | 724,667 | +0.38(+2.71%) |
Mar 29, 2006 | 13.32 | 13.93 | 13.32 | 13.82 | 574,129 | +0.48(+3.63%) |
Mar 28, 2006 | 13.33 | 13.53 | 13.25 | 13.34 | 590,249 | +0.01(+0.09%) |
Mar 27, 2006 | 13.70 | 13.76 | 13.10 | 13.33 | 812,957 | -0.40(-2.94%) |
Mar 24, 2006 | 13.60 | 14.12 | 13.51 | 13.73 | 590,745 | +0.11(+0.83%) |
Mar 23, 2006 | 13.60 | 13.83 | 13.47 | 13.62 | 651,010 | +0.02(+0.15%) |
Mar 22, 2006 | 13.57 | 14.05 | 13.15 | 13.60 | 1,353,109 | -0.83(-5.78%) |
Mar 21, 2006 | 14.54 | 14.72 | 14.41 | 14.43 | 468,479 | -0.14(-0.97%) |
Mar 20, 2006 | 14.74 | 15.06 | 14.57 | 14.57 | 505,184 | -0.14(-0.96%) |
Mar 17, 2006 | 14.71 | 14.74 | 14.64 | 14.71 | 296,364 | +0.04(+0.28%) |
Mar 16, 2006 | 14.81 | 14.94 | 14.54 | 14.67 | 439,463 | -0.15(-0.98%) |
Mar 15, 2006 | 14.17 | 14.94 | 14.17 | 14.82 | 458,559 | +0.70(+4.97%) |
Mar 14, 2006 | 13.67 | 14.19 | 13.62 | 14.12 | 693,171 | +0.40(+2.91%) |
Mar 13, 2006 | 14.11 | 14.13 | 13.68 | 13.72 | 578,097 | -0.40(-2.86%) |
Mar 10, 2006 | 13.96 | 14.27 | 13.93 | 14.12 | 249,244 | +0.14(+1.01%) |
Mar 09, 2006 | 13.97 | 14.10 | 13.91 | 13.98 | 318,189 | +0.01(+0.06%) |
Mar 08, 2006 | 14.52 | 14.64 | 13.85 | 13.97 | 997,472 | -0.54(-3.75%) |
Mar 07, 2006 | 14.27 | 15.00 | 14.27 | 14.52 | 1,181,987 | +0.28(+1.95%) |
Mar 06, 2006 | 13.77 | 14.31 | 13.77 | 14.24 | 392,590 | +0.09(+0.63%) |
Mar 03, 2006 | 14.08 | 14.33 | 14.02 | 14.15 | 252,716 | +0.05(+0.34%) |
Mar 02, 2006 | 14.01 | 14.15 | 13.93 | 14.10 | 382,174 | +0.06(+0.40%) |
Mar 01, 2006 | 13.87 | 14.11 | 13.83 | 14.04 | 543,128 | +0.21(+1.49%) |
Feb 28, 2006 | 14.08 | 14.13 | 13.77 | 13.84 | 315,957 | -0.24(-1.69%) |
Feb 27, 2006 | 13.95 | 14.10 | 13.85 | 14.08 | 429,294 | +0.13(+0.92%) |
Feb 24, 2006 | 14.00 | 14.15 | 13.88 | 13.95 | 426,814 | -0.07(-0.49%) |
Feb 23, 2006 | 14.30 | 14.30 | 13.95 | 14.02 | 364,069 | -0.29(-2.00%) |
Feb 22, 2006 | 13.79 | 14.30 | 13.78 | 14.30 | 1,013,840 | +0.65(+4.75%) |
Feb 21, 2006 | 13.67 | 14.11 | 13.56 | 13.65 | 611,081 | +0.23(+1.68%) |
Feb 17, 2006 | 13.37 | 13.68 | 13.29 | 13.43 | 634,146 | +0.05(+0.36%) |
Feb 16, 2006 | 13.33 | 13.46 | 13.27 | 13.38 | 718,963 | +0.06(+0.42%) |
Feb 15, 2006 | 13.10 | 13.42 | 13.03 | 13.32 | 733,347 | +0.22(+1.69%) |
Feb 14, 2006 | 12.60 | 13.21 | 12.53 | 13.10 | 345,469 | +0.50(+3.97%) |
Feb 13, 2006 | 12.94 | 12.99 | 12.56 | 12.60 | 256,684 | -0.30(-2.34%) |
Feb 10, 2006 | 13.05 | 13.05 | 12.73 | 12.90 | 313,973 | -0.19(-1.45%) |
Feb 09, 2006 | 12.86 | 13.27 | 12.86 | 13.09 | 357,125 | +0.24(+1.88%) |
Feb 08, 2006 | 12.54 | 12.98 | 12.44 | 12.85 | 403,502 | +0.33(+2.64%) |
Feb 07, 2006 | 12.70 | 12.77 | 12.37 | 12.52 | 198,651 | -0.12(-0.96%) |
Feb 06, 2006 | 12.48 | 12.66 | 12.42 | 12.64 | 346,709 | +0.16(+1.29%) |
Feb 03, 2006 | 12.81 | 12.81 | 12.30 | 12.48 | 299,836 | -0.35(-2.73%) |
Feb 02, 2006 | 12.92 | 12.96 | 12.62 | 12.83 | 271,316 | -0.11(-0.87%) |