Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.51 | 13.59 | 13.33 | 13.50 | 11,900 | -0.14(-1.03%) |
Apr 27, 2006 | 13.50 | 13.70 | 13.50 | 13.64 | 10,842 | +0.10(+0.74%) |
Apr 26, 2006 | 13.74 | 13.79 | 13.40 | 13.54 | 30,057 | -0.15(-1.10%) |
Apr 25, 2006 | 13.80 | 13.80 | 13.58 | 13.69 | 29,923 | +0.00(+0.00%) |
Apr 24, 2006 | 13.93 | 14.00 | 13.57 | 13.69 | 73,521 | -0.19(-1.37%) |
Apr 21, 2006 | 13.87 | 13.93 | 13.87 | 13.88 | 6,548 | +0.06(+0.43%) |
Apr 20, 2006 | 14.00 | 14.00 | 13.79 | 13.82 | 39,450 | -0.08(-0.58%) |
Apr 19, 2006 | 14.00 | 14.05 | 13.82 | 13.90 | 13,500 | -0.10(-0.71%) |
Apr 18, 2006 | 13.84 | 14.25 | 13.84 | 14.00 | 41,463 | +0.10(+0.72%) |
Apr 17, 2006 | 14.00 | 14.00 | 13.80 | 13.90 | 13,300 | -0.05(-0.36%) |
Apr 13, 2006 | 13.90 | 14.09 | 13.86 | 13.95 | 4,098 | +0.05(+0.36%) |
Apr 12, 2006 | 13.86 | 13.90 | 13.80 | 13.90 | 3,100 | -0.08(-0.57%) |
Apr 11, 2006 | 13.90 | 13.98 | 13.82 | 13.98 | 4,117 | +0.09(+0.65%) |
Apr 10, 2006 | 14.06 | 14.10 | 13.82 | 13.89 | 6,849 | -0.16(-1.14%) |
Apr 07, 2006 | 13.94 | 14.05 | 13.75 | 14.05 | 9,069 | +0.00(+0.00%) |
Apr 06, 2006 | 14.07 | 14.07 | 13.90 | 14.05 | 45,236 | -0.02(-0.14%) |
Apr 05, 2006 | 14.20 | 14.20 | 14.02 | 14.07 | 28,250 | -0.03(-0.21%) |
Apr 04, 2006 | 14.20 | 14.20 | 14.10 | 14.10 | 10,234 | -0.10(-0.70%) |
Apr 03, 2006 | 13.96 | 14.25 | 13.96 | 14.20 | 15,725 | +0.34(+2.45%) |
Mar 31, 2006 | 14.17 | 14.19 | 13.86 | 13.86 | 11,900 | +0.07(+0.51%) |
Mar 30, 2006 | 14.00 | 14.09 | 13.75 | 13.79 | 129,640 | -0.23(-1.64%) |
Mar 29, 2006 | 14.17 | 14.30 | 14.00 | 14.02 | 122,021 | +0.02(+0.14%) |
Mar 28, 2006 | 13.80 | 14.20 | 13.74 | 14.00 | 88,602 | +0.45(+3.32%) |
Mar 27, 2006 | 13.69 | 13.89 | 13.52 | 13.55 | 7,944 | -0.23(-1.65%) |
Mar 24, 2006 | 13.84 | 13.89 | 13.63 | 13.78 | 25,100 | +0.15(+1.09%) |
Mar 23, 2006 | 13.33 | 13.88 | 13.33 | 13.63 | 49,400 | +0.16(+1.19%) |
Mar 22, 2006 | 12.95 | 13.47 | 12.95 | 13.47 | 18,300 | +0.38(+2.90%) |
Mar 21, 2006 | 13.40 | 13.45 | 12.90 | 13.09 | 43,994 | -0.48(-3.54%) |
Mar 20, 2006 | 13.80 | 13.80 | 13.50 | 13.57 | 65,455 | -0.23(-1.67%) |
Mar 17, 2006 | 13.53 | 13.80 | 13.36 | 13.80 | 79,224 | +0.30(+2.22%) |
Mar 16, 2006 | 13.50 | 13.60 | 13.25 | 13.50 | 48,407 | +0.10(+0.75%) |
Mar 15, 2006 | 13.20 | 13.41 | 13.20 | 13.40 | 45,776 | +0.20(+1.52%) |
Mar 14, 2006 | 13.15 | 13.27 | 13.07 | 13.20 | 43,369 | +0.05(+0.38%) |
Mar 13, 2006 | 12.88 | 13.20 | 12.88 | 13.15 | 80,596 | +0.45(+3.54%) |
Mar 10, 2006 | 12.45 | 12.76 | 12.45 | 12.70 | 86,472 | +0.20(+1.60%) |
Mar 09, 2006 | 12.41 | 12.70 | 12.34 | 12.50 | 75,074 | +0.25(+2.05%) |
Mar 08, 2006 | 12.25 | 12.37 | 12.19 | 12.25 | 49,122 | -0.00(-0.01%) |
Mar 07, 2006 | 12.50 | 12.50 | 12.25 | 12.25 | 34,761 | -0.20(-1.61%) |
Mar 06, 2006 | 12.31 | 12.50 | 12.31 | 12.45 | 16,973 | +0.10(+0.81%) |
Mar 03, 2006 | 12.50 | 12.98 | 12.05 | 12.35 | 51,676 | -0.15(-1.20%) |
Mar 02, 2006 | 12.51 | 12.70 | 12.37 | 12.50 | 37,977 | +0.02(+0.16%) |
Mar 01, 2006 | 12.25 | 12.50 | 12.24 | 12.48 | 30,731 | +0.28(+2.30%) |
Feb 28, 2006 | 12.00 | 12.50 | 11.65 | 12.20 | 77,746 | +0.20(+1.67%) |
Feb 27, 2006 | 12.16 | 12.16 | 11.95 | 12.00 | 49,391 | +0.05(+0.42%) |
Feb 24, 2006 | 11.53 | 13.00 | 11.48 | 11.95 | 67,462 | +0.53(+4.64%) |
Feb 23, 2006 | 11.24 | 11.46 | 11.24 | 11.42 | 44,607 | +0.22(+1.96%) |
Feb 22, 2006 | 11.39 | 11.55 | 11.13 | 11.20 | 50,449 | -0.19(-1.67%) |
Feb 21, 2006 | 11.34 | 11.52 | 11.30 | 11.39 | 44,800 | +0.09(+0.80%) |
Feb 17, 2006 | 11.67 | 11.85 | 10.90 | 11.30 | 74,915 | +0.00(+0.00%) |
Feb 16, 2006 | 11.97 | 11.97 | 11.30 | 11.30 | 64,600 | -0.37(-3.17%) |
Feb 15, 2006 | 11.95 | 11.95 | 11.67 | 11.67 | 29,257 | -0.23(-1.93%) |
Feb 14, 2006 | 12.08 | 12.08 | 11.80 | 11.90 | 17,713 | -0.19(-1.57%) |
Feb 13, 2006 | 12.25 | 12.50 | 12.09 | 12.09 | 11,069 | -0.16(-1.31%) |
Feb 10, 2006 | 12.35 | 12.40 | 12.15 | 12.25 | 17,230 | -0.06(-0.49%) |
Feb 09, 2006 | 12.65 | 12.72 | 12.31 | 12.31 | 23,544 | -0.28(-2.22%) |
Feb 08, 2006 | 12.80 | 12.80 | 12.45 | 12.59 | 20,606 | -0.16(-1.25%) |
Feb 07, 2006 | 12.65 | 12.77 | 12.30 | 12.75 | 21,722 | -0.03(-0.23%) |
Feb 06, 2006 | 12.80 | 13.00 | 12.60 | 12.78 | 30,770 | -0.02(-0.16%) |
Feb 03, 2006 | 13.00 | 13.10 | 12.08 | 12.80 | 71,545 | -0.18(-1.39%) |
Feb 02, 2006 | 12.91 | 13.00 | 12.65 | 12.98 | 44,998 | +0.18(+1.41%) |