Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.24 | 13.71 | 13.20 | 13.63 | 1,736,092 | +0.33(+2.45%) |
Apr 27, 2006 | 13.08 | 13.87 | 13.08 | 13.31 | 3,447,162 | -0.31(-2.30%) |
Apr 26, 2006 | 13.49 | 13.76 | 13.41 | 13.62 | 1,654,258 | +0.20(+1.49%) |
Apr 25, 2006 | 13.34 | 13.48 | 13.27 | 13.42 | 1,026,704 | +0.11(+0.84%) |
Apr 24, 2006 | 13.47 | 13.51 | 13.22 | 13.31 | 1,012,132 | -0.24(-1.77%) |
Apr 21, 2006 | 13.82 | 13.83 | 13.52 | 13.55 | 754,613 | -0.15(-1.08%) |
Apr 20, 2006 | 13.80 | 13.93 | 13.62 | 13.70 | 637,953 | -0.04(-0.29%) |
Apr 19, 2006 | 13.58 | 13.93 | 13.57 | 13.74 | 1,382,686 | +0.17(+1.26%) |
Apr 18, 2006 | 12.98 | 13.58 | 13.01 | 13.57 | 1,275,070 | +0.58(+4.49%) |
Apr 17, 2006 | 13.09 | 13.18 | 12.74 | 12.98 | 781,559 | -0.08(-0.64%) |
Apr 13, 2006 | 13.07 | 13.15 | 12.96 | 13.07 | 705,253 | +0.00(+0.00%) |
Apr 12, 2006 | 12.87 | 13.11 | 12.83 | 13.07 | 601,083 | +0.20(+1.55%) |
Apr 11, 2006 | 12.98 | 13.25 | 12.81 | 12.87 | 722,923 | -0.18(-1.39%) |
Apr 10, 2006 | 13.24 | 13.31 | 12.96 | 13.05 | 1,131,073 | -0.19(-1.45%) |
Apr 07, 2006 | 13.54 | 13.59 | 13.24 | 13.24 | 545,469 | -0.24(-1.76%) |
Apr 06, 2006 | 13.52 | 13.56 | 13.35 | 13.48 | 434,284 | +0.00(+0.00%) |
Apr 05, 2006 | 13.49 | 13.51 | 13.34 | 13.48 | 1,049,335 | +0.00(+0.03%) |
Apr 04, 2006 | 13.47 | 13.70 | 13.39 | 13.47 | 1,497,853 | +0.00(+0.02%) |
Apr 03, 2006 | 13.96 | 13.98 | 13.42 | 13.47 | 1,227,450 | -0.49(-3.50%) |
Mar 31, 2006 | 13.89 | 14.05 | 13.80 | 13.96 | 1,043,461 | +0.18(+1.30%) |
Mar 30, 2006 | 13.99 | 14.06 | 13.68 | 13.78 | 805,355 | -0.20(-1.42%) |
Mar 29, 2006 | 13.97 | 14.12 | 13.83 | 13.98 | 1,000,650 | +0.07(+0.51%) |
Mar 28, 2006 | 13.99 | 14.01 | 13.78 | 13.91 | 1,381,944 | -0.13(-0.90%) |
Mar 27, 2006 | 14.04 | 14.05 | 13.97 | 14.03 | 855,746 | -0.06(-0.43%) |
Mar 24, 2006 | 14.12 | 14.12 | 13.85 | 14.09 | 1,198,859 | -0.01(-0.06%) |
Mar 23, 2006 | 14.01 | 14.22 | 13.93 | 14.10 | 1,811,657 | +0.13(+0.96%) |
Mar 22, 2006 | 13.69 | 14.02 | 13.62 | 13.97 | 1,659,101 | +0.24(+1.72%) |
Mar 21, 2006 | 13.64 | 13.78 | 13.62 | 13.73 | 1,626,171 | -0.04(-0.29%) |
Mar 20, 2006 | 13.57 | 13.85 | 13.47 | 13.77 | 1,548,311 | +0.27(+1.98%) |
Mar 17, 2006 | 13.42 | 13.67 | 13.31 | 13.50 | 2,439,121 | +0.14(+1.02%) |
Mar 16, 2006 | 13.28 | 13.71 | 13.18 | 13.37 | 1,920,190 | +0.18(+1.36%) |
Mar 15, 2006 | 13.11 | 13.30 | 12.97 | 13.19 | 1,235,201 | +0.15(+1.15%) |
Mar 14, 2006 | 13.00 | 13.10 | 12.84 | 13.04 | 914,644 | +0.06(+0.45%) |
Mar 13, 2006 | 13.12 | 13.34 | 12.92 | 12.98 | 838,129 | -0.19(-1.42%) |
Mar 10, 2006 | 13.02 | 13.21 | 12.97 | 13.17 | 1,025,382 | +0.11(+0.84%) |
Mar 09, 2006 | 13.02 | 13.19 | 12.96 | 13.06 | 1,408,791 | +0.11(+0.88%) |
Mar 08, 2006 | 12.95 | 13.14 | 12.93 | 12.94 | 1,368,666 | -0.05(-0.37%) |
Mar 07, 2006 | 13.12 | 13.14 | 12.93 | 12.99 | 1,436,256 | -0.15(-1.12%) |
Mar 06, 2006 | 13.20 | 13.32 | 12.99 | 13.14 | 967,231 | -0.00(-0.02%) |
Mar 03, 2006 | 13.08 | 13.30 | 12.99 | 13.14 | 1,424,080 | -0.03(-0.26%) |
Mar 02, 2006 | 13.46 | 13.50 | 13.05 | 13.18 | 1,937,142 | -0.38(-2.82%) |
Mar 01, 2006 | 13.27 | 13.56 | 13.24 | 13.56 | 1,571,983 | +0.27(+1.99%) |
Feb 28, 2006 | 13.26 | 13.38 | 13.21 | 13.29 | 2,968,399 | +0.04(+0.29%) |
Feb 27, 2006 | 13.15 | 13.31 | 13.07 | 13.26 | 2,137,213 | +0.14(+1.04%) |
Feb 24, 2006 | 12.99 | 13.16 | 12.96 | 13.12 | 1,413,510 | +0.10(+0.78%) |
Feb 23, 2006 | 13.05 | 13.15 | 12.96 | 13.02 | 1,691,337 | -0.04(-0.32%) |
Feb 22, 2006 | 12.88 | 13.14 | 12.84 | 13.06 | 1,302,102 | +0.21(+1.62%) |
Feb 21, 2006 | 12.98 | 12.98 | 12.62 | 12.85 | 1,203,563 | -0.04(-0.33%) |
Feb 17, 2006 | 12.90 | 13.00 | 12.80 | 12.89 | 1,364,246 | +0.04(+0.29%) |
Feb 16, 2006 | 12.87 | 12.89 | 12.72 | 12.86 | 1,209,989 | -0.01(-0.07%) |
Feb 15, 2006 | 12.78 | 12.96 | 12.60 | 12.86 | 1,134,414 | +0.06(+0.46%) |
Feb 14, 2006 | 12.54 | 12.89 | 12.40 | 12.81 | 1,741,476 | +0.28(+2.25%) |
Feb 13, 2006 | 12.46 | 12.72 | 12.31 | 12.52 | 1,251,820 | -0.02(-0.15%) |
Feb 10, 2006 | 12.54 | 12.66 | 12.33 | 12.54 | 1,628,371 | +0.01(+0.10%) |
Feb 09, 2006 | 12.88 | 12.88 | 12.52 | 12.53 | 2,072,346 | -0.38(-2.95%) |
Feb 08, 2006 | 13.02 | 13.02 | 12.76 | 12.91 | 1,849,582 | -0.14(-1.05%) |
Feb 07, 2006 | 13.25 | 13.36 | 12.93 | 13.05 | 2,748,961 | -0.28(-2.08%) |
Feb 06, 2006 | 13.32 | 13.54 | 12.91 | 13.33 | 3,086,076 | +0.01(+0.05%) |
Feb 03, 2006 | 12.89 | 13.44 | 12.78 | 13.32 | 4,876,941 | +0.29(+2.25%) |
Feb 02, 2006 | 12.20 | 13.43 | 12.07 | 13.03 | 19,456,914 | +2.37(+22.18%) |