Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.85 | 14.91 | 14.03 | 14.38 | 262,414 | -0.52(-3.50%) |
Apr 27, 2006 | 13.53 | 15.56 | 13.22 | 14.90 | 509,709 | +2.22(+17.48%) |
Apr 26, 2006 | 12.48 | 13.11 | 12.46 | 12.68 | 89,240 | +0.20(+1.59%) |
Apr 25, 2006 | 12.33 | 12.60 | 12.22 | 12.48 | 78,827 | +0.08(+0.61%) |
Apr 24, 2006 | 13.54 | 13.54 | 12.15 | 12.41 | 245,937 | -1.07(-7.94%) |
Apr 21, 2006 | 13.61 | 13.79 | 13.29 | 13.48 | 81,856 | -0.11(-0.84%) |
Apr 20, 2006 | 13.56 | 13.89 | 13.38 | 13.59 | 188,656 | -0.12(-0.90%) |
Apr 19, 2006 | 13.07 | 13.73 | 13.02 | 13.71 | 110,355 | +0.67(+5.16%) |
Apr 18, 2006 | 12.60 | 13.07 | 12.48 | 13.04 | 135,874 | +0.44(+3.46%) |
Apr 17, 2006 | 12.58 | 12.61 | 12.43 | 12.60 | 154,824 | -0.01(-0.08%) |
Apr 13, 2006 | 12.46 | 12.62 | 12.36 | 12.61 | 118,933 | +0.09(+0.68%) |
Apr 12, 2006 | 12.86 | 12.92 | 12.44 | 12.53 | 148,910 | -0.33(-2.58%) |
Apr 11, 2006 | 13.13 | 13.61 | 12.67 | 12.86 | 158,618 | -0.25(-1.88%) |
Apr 10, 2006 | 12.80 | 13.37 | 12.51 | 13.11 | 189,897 | +0.35(+2.75%) |
Apr 07, 2006 | 13.24 | 13.47 | 12.71 | 12.76 | 134,868 | -0.44(-3.37%) |
Apr 06, 2006 | 13.65 | 13.65 | 13.02 | 13.20 | 174,139 | -0.51(-3.73%) |
Apr 05, 2006 | 13.70 | 13.80 | 13.52 | 13.71 | 101,184 | +0.01(+0.07%) |
Apr 04, 2006 | 13.86 | 14.02 | 13.54 | 13.70 | 125,385 | +0.09(+0.70%) |
Apr 03, 2006 | 14.11 | 14.24 | 13.52 | 13.61 | 108,124 | -0.46(-3.30%) |
Mar 31, 2006 | 14.07 | 14.20 | 13.84 | 14.07 | 107,910 | +0.02(+0.14%) |
Mar 30, 2006 | 14.55 | 14.55 | 13.83 | 14.05 | 357,137 | -0.43(-2.94%) |
Mar 29, 2006 | 13.96 | 14.66 | 13.96 | 14.48 | 135,711 | +0.52(+3.73%) |
Mar 28, 2006 | 13.64 | 14.39 | 13.57 | 13.96 | 162,987 | +0.23(+1.66%) |
Mar 27, 2006 | 13.50 | 13.84 | 13.27 | 13.73 | 154,008 | +0.17(+1.26%) |
Mar 24, 2006 | 13.92 | 13.98 | 13.44 | 13.56 | 160,409 | -0.32(-2.32%) |
Mar 23, 2006 | 13.83 | 13.92 | 13.66 | 13.88 | 97,890 | -0.01(-0.07%) |
Mar 22, 2006 | 13.71 | 13.89 | 13.43 | 13.89 | 137,701 | +0.07(+0.48%) |
Mar 21, 2006 | 14.19 | 14.20 | 13.57 | 13.83 | 203,507 | -0.37(-2.60%) |
Mar 20, 2006 | 14.12 | 14.30 | 13.56 | 14.20 | 195,237 | +0.02(+0.13%) |
Mar 17, 2006 | 14.07 | 14.42 | 13.87 | 14.18 | 373,464 | +0.20(+1.42%) |
Mar 16, 2006 | 13.40 | 14.16 | 13.13 | 13.98 | 195,272 | +0.56(+4.16%) |
Mar 15, 2006 | 13.13 | 13.55 | 12.94 | 13.42 | 119,416 | +0.35(+2.68%) |
Mar 14, 2006 | 12.85 | 13.47 | 12.55 | 13.07 | 162,561 | +0.09(+0.73%) |
Mar 13, 2006 | 12.84 | 13.56 | 12.75 | 12.97 | 152,614 | +0.20(+1.56%) |
Mar 10, 2006 | 12.53 | 12.93 | 12.50 | 12.77 | 76,456 | +0.16(+1.28%) |
Mar 09, 2006 | 13.42 | 13.43 | 12.57 | 12.61 | 101,227 | -0.72(-5.40%) |
Mar 08, 2006 | 13.41 | 13.71 | 13.21 | 13.33 | 115,554 | -0.12(-0.91%) |
Mar 07, 2006 | 13.53 | 13.66 | 13.30 | 13.46 | 201,441 | -0.09(-0.70%) |
Mar 06, 2006 | 13.53 | 13.73 | 13.51 | 13.55 | 161,516 | +0.01(+0.07%) |
Mar 03, 2006 | 14.09 | 14.09 | 13.51 | 13.54 | 134,644 | -0.64(-4.54%) |
Mar 02, 2006 | 13.37 | 14.20 | 13.35 | 14.19 | 221,237 | +0.74(+5.49%) |
Mar 01, 2006 | 13.30 | 13.50 | 13.01 | 13.45 | 108,588 | +0.19(+1.43%) |
Feb 28, 2006 | 13.50 | 13.57 | 12.99 | 13.26 | 131,273 | -0.25(-1.82%) |
Feb 27, 2006 | 13.17 | 13.84 | 13.10 | 13.50 | 171,386 | +0.36(+2.74%) |
Feb 24, 2006 | 12.56 | 13.17 | 12.31 | 13.14 | 114,782 | +0.55(+4.36%) |
Feb 23, 2006 | 12.83 | 12.91 | 12.48 | 12.59 | 83,821 | -0.31(-2.42%) |
Feb 22, 2006 | 12.08 | 13.00 | 12.07 | 12.91 | 143,418 | +0.86(+7.15%) |
Feb 21, 2006 | 12.28 | 12.31 | 12.00 | 12.05 | 121,689 | -0.14(-1.17%) |
Feb 17, 2006 | 12.54 | 12.58 | 12.07 | 12.19 | 151,180 | -0.27(-2.13%) |
Feb 16, 2006 | 12.40 | 12.55 | 12.07 | 12.45 | 182,581 | +0.14(+1.15%) |
Feb 15, 2006 | 12.23 | 12.38 | 12.14 | 12.31 | 72,358 | +0.05(+0.39%) |
Feb 14, 2006 | 11.94 | 12.32 | 11.91 | 12.26 | 112,807 | +0.32(+2.70%) |
Feb 13, 2006 | 12.12 | 12.35 | 11.83 | 11.94 | 98,532 | -0.30(-2.47%) |
Feb 10, 2006 | 11.78 | 12.46 | 11.66 | 12.24 | 132,247 | +0.48(+4.11%) |
Feb 09, 2006 | 11.94 | 12.20 | 11.74 | 11.76 | 143,427 | -0.19(-1.58%) |
Feb 08, 2006 | 11.99 | 12.11 | 11.67 | 11.95 | 71,443 | +0.04(+0.32%) |
Feb 07, 2006 | 12.03 | 12.35 | 11.80 | 11.91 | 119,790 | -0.11(-0.95%) |
Feb 06, 2006 | 12.20 | 12.44 | 11.96 | 12.03 | 134,198 | -0.15(-1.24%) |
Feb 03, 2006 | 12.33 | 12.38 | 12.16 | 12.18 | 123,788 | -0.15(-1.23%) |
Feb 02, 2006 | 13.33 | 13.52 | 12.17 | 12.33 | 452,229 | -1.60(-11.49%) |