Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.98 | 15.26 | 14.25 | 14.43 | 263,715 | -0.55(-3.67%) |
Apr 27, 2006 | 15.17 | 15.28 | 14.88 | 14.98 | 157,161 | -0.17(-1.12%) |
Apr 26, 2006 | 15.67 | 15.80 | 15.08 | 15.15 | 274,244 | -0.38(-2.46%) |
Apr 25, 2006 | 15.61 | 15.80 | 15.47 | 15.53 | 319,764 | +0.08(+0.50%) |
Apr 24, 2006 | 15.03 | 15.45 | 14.77 | 15.45 | 300,139 | +0.60(+4.03%) |
Apr 21, 2006 | 15.11 | 15.26 | 14.72 | 14.85 | 219,933 | -0.22(-1.47%) |
Apr 20, 2006 | 15.07 | 15.28 | 14.97 | 15.08 | 191,374 | -0.10(-0.64%) |
Apr 19, 2006 | 14.83 | 15.26 | 14.78 | 15.17 | 281,712 | +0.44(+3.02%) |
Apr 18, 2006 | 14.53 | 14.75 | 14.29 | 14.73 | 261,530 | +0.60(+4.24%) |
Apr 17, 2006 | 14.25 | 14.39 | 14.00 | 14.13 | 150,464 | +0.05(+0.34%) |
Apr 13, 2006 | 13.58 | 14.29 | 13.51 | 14.08 | 240,479 | +0.50(+3.70%) |
Apr 12, 2006 | 13.55 | 13.73 | 13.47 | 13.58 | 164,388 | +0.03(+0.21%) |
Apr 11, 2006 | 13.61 | 13.89 | 13.52 | 13.55 | 204,352 | -0.12(-0.85%) |
Apr 10, 2006 | 13.84 | 14.00 | 13.58 | 13.67 | 213,752 | -0.22(-1.60%) |
Apr 07, 2006 | 13.72 | 14.10 | 13.72 | 13.89 | 219,700 | +0.19(+1.41%) |
Apr 06, 2006 | 13.69 | 13.76 | 13.57 | 13.70 | 132,088 | -0.06(-0.42%) |
Apr 05, 2006 | 13.76 | 13.89 | 13.65 | 13.75 | 238,026 | -0.01(-0.07%) |
Apr 04, 2006 | 13.70 | 13.97 | 13.57 | 13.76 | 173,669 | -0.14(-0.97%) |
Apr 03, 2006 | 14.00 | 14.10 | 13.74 | 13.90 | 152,625 | +0.01(+0.07%) |
Mar 31, 2006 | 14.14 | 14.14 | 13.77 | 13.89 | 237,116 | -0.21(-1.51%) |
Mar 30, 2006 | 14.14 | 14.39 | 13.81 | 14.10 | 625,294 | -0.04(-0.27%) |
Mar 29, 2006 | 13.66 | 14.17 | 13.65 | 14.14 | 205,210 | +0.57(+4.20%) |
Mar 28, 2006 | 13.54 | 13.80 | 13.32 | 13.57 | 204,314 | -0.06(-0.42%) |
Mar 27, 2006 | 14.00 | 14.00 | 13.52 | 13.63 | 183,109 | -0.38(-2.69%) |
Mar 24, 2006 | 13.42 | 14.00 | 13.42 | 14.00 | 292,739 | +0.60(+4.47%) |
Mar 23, 2006 | 12.58 | 13.47 | 12.51 | 13.41 | 302,336 | +0.91(+7.26%) |
Mar 22, 2006 | 12.51 | 12.56 | 12.31 | 12.50 | 112,133 | +0.13(+1.01%) |
Mar 21, 2006 | 12.65 | 12.72 | 12.29 | 12.37 | 209,832 | -0.28(-2.21%) |
Mar 20, 2006 | 12.74 | 12.80 | 12.31 | 12.65 | 279,557 | +0.08(+0.61%) |
Mar 17, 2006 | 12.69 | 12.69 | 12.24 | 12.57 | 396,588 | -0.02(-0.15%) |
Mar 16, 2006 | 12.80 | 12.84 | 12.51 | 12.59 | 190,965 | -0.07(-0.53%) |
Mar 15, 2006 | 12.56 | 12.75 | 12.47 | 12.66 | 280,599 | +0.19(+1.55%) |
Mar 14, 2006 | 12.90 | 12.90 | 12.40 | 12.47 | 370,345 | -0.36(-2.79%) |
Mar 13, 2006 | 12.91 | 13.31 | 12.80 | 12.83 | 260,524 | -0.09(-0.67%) |
Mar 10, 2006 | 13.68 | 13.83 | 12.75 | 12.91 | 910,793 | -1.43(-9.97%) |
Mar 09, 2006 | 14.58 | 14.67 | 14.29 | 14.34 | 298,280 | -0.36(-2.43%) |
Mar 08, 2006 | 14.29 | 14.71 | 14.15 | 14.70 | 184,930 | +0.48(+3.40%) |
Mar 07, 2006 | 14.38 | 14.59 | 14.19 | 14.22 | 154,588 | -0.31(-2.13%) |
Mar 06, 2006 | 14.83 | 14.87 | 14.05 | 14.53 | 264,041 | -0.20(-1.38%) |
Mar 03, 2006 | 14.54 | 15.05 | 14.41 | 14.73 | 309,539 | +0.02(+0.13%) |
Mar 02, 2006 | 14.68 | 14.73 | 14.29 | 14.71 | 283,080 | +0.03(+0.20%) |
Mar 01, 2006 | 13.71 | 14.73 | 13.71 | 14.68 | 371,707 | +0.97(+7.04%) |
Feb 28, 2006 | 14.25 | 14.41 | 13.63 | 13.71 | 272,000 | -0.53(-3.73%) |
Feb 27, 2006 | 14.49 | 14.49 | 13.97 | 14.25 | 436,786 | -0.05(-0.34%) |
Feb 24, 2006 | 13.51 | 14.29 | 13.33 | 14.29 | 664,408 | +0.78(+5.79%) |
Feb 23, 2006 | 12.65 | 13.54 | 12.56 | 13.51 | 379,983 | +0.91(+7.20%) |
Feb 22, 2006 | 12.49 | 12.65 | 12.41 | 12.60 | 194,446 | +0.09(+0.69%) |
Feb 21, 2006 | 12.21 | 12.65 | 12.19 | 12.52 | 277,021 | +0.69(+5.80%) |
Feb 17, 2006 | 12.03 | 12.06 | 11.80 | 11.83 | 126,990 | -0.13(-1.05%) |
Feb 16, 2006 | 11.80 | 12.17 | 11.69 | 11.96 | 102,297 | +0.17(+1.48%) |
Feb 15, 2006 | 11.60 | 11.87 | 11.55 | 11.78 | 127,498 | +0.22(+1.92%) |
Feb 14, 2006 | 11.73 | 11.73 | 11.44 | 11.56 | 174,440 | -0.17(-1.48%) |
Feb 13, 2006 | 12.12 | 12.12 | 11.72 | 11.73 | 91,419 | -0.36(-2.96%) |
Feb 10, 2006 | 12.27 | 12.27 | 11.88 | 12.09 | 116,478 | -0.30(-2.42%) |
Feb 09, 2006 | 12.07 | 12.65 | 11.93 | 12.39 | 209,351 | +0.45(+3.80%) |
Feb 08, 2006 | 11.84 | 12.00 | 11.69 | 11.94 | 91,451 | +0.25(+2.15%) |
Feb 07, 2006 | 11.95 | 12.00 | 11.61 | 11.69 | 203,207 | -0.34(-2.81%) |
Feb 06, 2006 | 12.46 | 12.56 | 11.72 | 12.02 | 185,525 | -0.46(-3.71%) |
Feb 03, 2006 | 12.67 | 12.85 | 12.49 | 12.49 | 122,378 | -0.19(-1.52%) |
Feb 02, 2006 | 12.80 | 12.85 | 12.49 | 12.68 | 196,220 | -0.20(-1.57%) |