Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.25 | 13.49 | 12.90 | 13.49 | 186,352 | +0.30(+2.24%) |
Apr 27, 2006 | 12.88 | 13.25 | 12.88 | 13.19 | 94,256 | +0.16(+1.23%) |
Apr 26, 2006 | 12.97 | 13.13 | 12.92 | 13.03 | 42,340 | +0.04(+0.29%) |
Apr 25, 2006 | 13.05 | 13.26 | 12.83 | 12.99 | 138,775 | -0.09(-0.71%) |
Apr 24, 2006 | 13.33 | 13.33 | 13.09 | 13.09 | 71,154 | -0.33(-2.49%) |
Apr 21, 2006 | 13.35 | 13.45 | 13.06 | 13.42 | 106,211 | +0.26(+1.96%) |
Apr 20, 2006 | 13.41 | 13.49 | 13.14 | 13.16 | 67,297 | -0.34(-2.54%) |
Apr 19, 2006 | 13.38 | 13.51 | 13.27 | 13.51 | 80,105 | +0.06(+0.47%) |
Apr 18, 2006 | 12.82 | 13.46 | 12.83 | 13.44 | 146,352 | +0.62(+4.85%) |
Apr 17, 2006 | 12.87 | 12.87 | 12.69 | 12.82 | 75,328 | -0.05(-0.39%) |
Apr 13, 2006 | 12.90 | 13.05 | 12.79 | 12.87 | 84,123 | +0.00(+0.03%) |
Apr 12, 2006 | 12.77 | 12.98 | 12.71 | 12.87 | 45,774 | +0.10(+0.80%) |
Apr 11, 2006 | 13.07 | 13.18 | 12.74 | 12.77 | 106,608 | -0.37(-2.83%) |
Apr 10, 2006 | 13.33 | 13.44 | 13.08 | 13.14 | 36,511 | -0.10(-0.74%) |
Apr 07, 2006 | 13.74 | 13.75 | 13.20 | 13.24 | 78,982 | -0.44(-3.19%) |
Apr 06, 2006 | 13.79 | 13.94 | 13.53 | 13.67 | 60,838 | -0.19(-1.34%) |
Apr 05, 2006 | 13.85 | 13.91 | 13.68 | 13.86 | 34,463 | +0.00(+0.03%) |
Apr 04, 2006 | 13.84 | 14.09 | 13.71 | 13.85 | 51,551 | -0.01(-0.09%) |
Apr 03, 2006 | 13.96 | 14.05 | 13.80 | 13.87 | 45,043 | -0.16(-1.18%) |
Mar 31, 2006 | 13.70 | 14.03 | 13.68 | 14.03 | 123,865 | +0.22(+1.62%) |
Mar 30, 2006 | 14.04 | 14.04 | 13.70 | 13.81 | 36,017 | -0.23(-1.66%) |
Mar 29, 2006 | 13.72 | 14.04 | 13.59 | 14.04 | 72,112 | +0.38(+2.79%) |
Mar 28, 2006 | 13.87 | 13.87 | 13.53 | 13.66 | 67,306 | -0.15(-1.07%) |
Mar 27, 2006 | 13.79 | 13.81 | 13.64 | 13.81 | 54,597 | +0.10(+0.74%) |
Mar 24, 2006 | 13.66 | 13.78 | 13.57 | 13.70 | 51,613 | +0.11(+0.84%) |
Mar 23, 2006 | 13.66 | 13.70 | 13.42 | 13.59 | 70,000 | -0.16(-1.20%) |
Mar 22, 2006 | 13.40 | 13.91 | 13.40 | 13.76 | 98,142 | +0.27(+2.01%) |
Mar 21, 2006 | 14.04 | 14.34 | 13.47 | 13.48 | 110,028 | -0.63(-4.43%) |
Mar 20, 2006 | 14.07 | 14.35 | 13.96 | 14.11 | 111,163 | -0.06(-0.42%) |
Mar 17, 2006 | 14.17 | 14.21 | 13.95 | 14.17 | 362,497 | +0.08(+0.54%) |
Mar 16, 2006 | 14.12 | 14.20 | 14.07 | 14.09 | 68,981 | +0.05(+0.36%) |
Mar 15, 2006 | 13.89 | 14.08 | 13.79 | 14.04 | 72,731 | +0.26(+1.87%) |
Mar 14, 2006 | 13.59 | 13.83 | 13.53 | 13.79 | 110,160 | +0.27(+2.00%) |
Mar 13, 2006 | 13.53 | 13.75 | 13.39 | 13.51 | 99,301 | +0.12(+0.92%) |
Mar 10, 2006 | 13.10 | 13.40 | 12.95 | 13.39 | 132,934 | +0.49(+3.84%) |
Mar 09, 2006 | 12.97 | 13.10 | 12.90 | 12.90 | 106,216 | +0.03(+0.23%) |
Mar 08, 2006 | 13.03 | 13.11 | 12.85 | 12.87 | 104,369 | -0.10(-0.78%) |
Mar 07, 2006 | 13.22 | 13.32 | 12.85 | 12.97 | 168,454 | -0.34(-2.54%) |
Mar 06, 2006 | 13.66 | 13.74 | 13.21 | 13.31 | 74,228 | -0.39(-2.84%) |
Mar 03, 2006 | 13.95 | 13.95 | 13.70 | 13.70 | 82,465 | -0.30(-2.17%) |
Mar 02, 2006 | 14.14 | 14.18 | 13.88 | 14.00 | 57,908 | -0.19(-1.37%) |
Mar 01, 2006 | 14.10 | 14.23 | 14.07 | 14.20 | 51,107 | +0.02(+0.15%) |
Feb 28, 2006 | 14.42 | 14.40 | 14.09 | 14.17 | 123,912 | -0.25(-1.70%) |
Feb 27, 2006 | 14.39 | 14.50 | 14.24 | 14.42 | 41,319 | -0.04(-0.29%) |
Feb 24, 2006 | 14.27 | 14.47 | 14.25 | 14.46 | 40,314 | +0.16(+1.12%) |
Feb 23, 2006 | 14.41 | 14.48 | 14.27 | 14.30 | 48,815 | -0.14(-0.94%) |
Feb 22, 2006 | 14.27 | 14.63 | 14.22 | 14.44 | 74,789 | +0.17(+1.22%) |
Feb 21, 2006 | 14.59 | 14.59 | 14.19 | 14.26 | 69,768 | -0.22(-1.49%) |
Feb 17, 2006 | 14.54 | 14.61 | 14.37 | 14.48 | 59,701 | -0.00(-0.03%) |
Feb 16, 2006 | 14.18 | 14.48 | 14.18 | 14.48 | 71,419 | +0.19(+1.36%) |
Feb 15, 2006 | 13.96 | 14.30 | 13.96 | 14.29 | 57,028 | +0.14(+0.99%) |
Feb 14, 2006 | 13.91 | 14.25 | 13.74 | 14.15 | 131,534 | +0.30(+2.14%) |
Feb 13, 2006 | 13.69 | 14.07 | 13.69 | 13.85 | 205,124 | +0.08(+0.55%) |
Feb 10, 2006 | 13.95 | 14.11 | 13.70 | 13.78 | 89,945 | -0.07(-0.49%) |
Feb 09, 2006 | 14.17 | 14.17 | 13.84 | 13.84 | 89,567 | -0.19(-1.39%) |
Feb 08, 2006 | 14.06 | 14.16 | 14.02 | 14.04 | 30,802 | +0.04(+0.27%) |
Feb 07, 2006 | 14.14 | 14.36 | 13.92 | 14.00 | 56,418 | -0.22(-1.52%) |
Feb 06, 2006 | 14.17 | 14.36 | 14.06 | 14.22 | 46,493 | +0.03(+0.18%) |
Feb 03, 2006 | 14.24 | 14.37 | 14.17 | 14.19 | 67,273 | -0.18(-1.27%) |
Feb 02, 2006 | 14.49 | 14.66 | 14.25 | 14.37 | 73,233 | -0.19(-1.28%) |