Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.22 | 14.87 | 14.21 | 14.65 | 412,107 | +0.54(+3.85%) |
Apr 27, 2006 | 14.63 | 14.63 | 13.89 | 14.11 | 754,756 | -0.52(-3.55%) |
Apr 26, 2006 | 14.48 | 14.71 | 14.48 | 14.63 | 183,380 | +0.26(+1.83%) |
Apr 25, 2006 | 14.24 | 14.47 | 14.21 | 14.37 | 462,321 | -0.39(-2.66%) |
Apr 24, 2006 | 14.90 | 14.90 | 14.47 | 14.76 | 198,200 | -0.23(-1.57%) |
Apr 21, 2006 | 15.00 | 15.00 | 14.82 | 14.99 | 342,206 | -0.01(-0.09%) |
Apr 20, 2006 | 15.05 | 15.05 | 14.88 | 15.01 | 440,421 | +0.07(+0.48%) |
Apr 19, 2006 | 14.92 | 14.97 | 14.84 | 14.94 | 427,370 | +0.08(+0.55%) |
Apr 18, 2006 | 14.88 | 14.91 | 14.78 | 14.85 | 611,635 | +0.22(+1.48%) |
Apr 17, 2006 | 14.55 | 14.65 | 14.52 | 14.64 | 239,124 | -0.01(-0.06%) |
Apr 13, 2006 | 14.71 | 14.78 | 14.39 | 14.65 | 428,697 | -0.06(-0.43%) |
Apr 12, 2006 | 14.33 | 14.74 | 14.12 | 14.71 | 1,005,382 | +0.35(+2.46%) |
Apr 11, 2006 | 14.37 | 14.39 | 14.20 | 14.36 | 285,798 | +0.00(+0.00%) |
Apr 10, 2006 | 14.29 | 14.40 | 14.24 | 14.36 | 331,367 | +0.00(+0.03%) |
Apr 07, 2006 | 14.67 | 14.67 | 14.27 | 14.35 | 419,849 | -0.36(-2.46%) |
Apr 06, 2006 | 14.67 | 14.72 | 14.58 | 14.71 | 311,458 | +0.17(+1.18%) |
Apr 05, 2006 | 14.56 | 14.64 | 14.50 | 14.54 | 671,361 | +0.14(+1.00%) |
Apr 04, 2006 | 14.35 | 14.45 | 14.24 | 14.40 | 997,640 | +0.02(+0.16%) |
Apr 03, 2006 | 14.41 | 14.42 | 14.36 | 14.38 | 1,182,569 | +0.18(+1.27%) |
Mar 31, 2006 | 14.29 | 14.29 | 14.12 | 14.19 | 492,405 | +0.10(+0.71%) |
Mar 30, 2006 | 14.01 | 14.10 | 13.97 | 14.10 | 889,691 | +0.16(+1.17%) |
Mar 29, 2006 | 14.11 | 14.11 | 13.86 | 13.93 | 1,371,036 | -0.16(-1.12%) |
Mar 28, 2006 | 14.28 | 14.31 | 14.09 | 14.09 | 586,418 | -0.19(-1.36%) |
Mar 27, 2006 | 14.24 | 14.44 | 14.23 | 14.29 | 961,584 | +0.09(+0.64%) |
Mar 24, 2006 | 14.32 | 14.40 | 14.19 | 14.19 | 589,957 | -0.20(-1.38%) |
Mar 23, 2006 | 14.58 | 14.61 | 14.33 | 14.39 | 677,112 | -0.41(-2.78%) |
Mar 22, 2006 | 15.05 | 15.07 | 14.66 | 14.81 | 2,680,799 | +0.97(+7.03%) |
Mar 21, 2006 | 13.70 | 13.85 | 13.66 | 13.83 | 574,251 | +0.13(+0.96%) |
Mar 20, 2006 | 13.74 | 13.76 | 13.66 | 13.70 | 462,100 | -0.05(-0.36%) |
Mar 17, 2006 | 13.72 | 13.78 | 13.63 | 13.75 | 338,445 | -0.08(-0.59%) |
Mar 16, 2006 | 13.64 | 13.86 | 13.62 | 13.83 | 386,668 | +0.17(+1.26%) |
Mar 15, 2006 | 13.83 | 13.83 | 13.64 | 13.66 | 348,400 | -0.08(-0.59%) |
Mar 14, 2006 | 13.74 | 13.78 | 13.68 | 13.74 | 642,383 | +0.22(+1.60%) |
Mar 13, 2006 | 13.56 | 13.63 | 13.49 | 13.53 | 532,886 | -0.01(-0.10%) |
Mar 10, 2006 | 13.44 | 13.54 | 13.40 | 13.54 | 476,257 | +0.18(+1.35%) |
Mar 09, 2006 | 13.25 | 13.39 | 13.24 | 13.36 | 762,277 | +0.43(+3.32%) |
Mar 08, 2006 | 13.00 | 13.08 | 12.91 | 12.93 | 335,791 | +0.08(+0.63%) |
Mar 07, 2006 | 13.16 | 13.23 | 12.78 | 12.85 | 517,844 | -0.35(-2.67%) |
Mar 06, 2006 | 13.27 | 13.36 | 13.17 | 13.20 | 470,948 | -0.06(-0.44%) |
Mar 03, 2006 | 13.38 | 13.38 | 13.12 | 13.26 | 602,344 | -0.06(-0.44%) |
Mar 02, 2006 | 13.25 | 13.43 | 13.25 | 13.32 | 430,025 | +0.21(+1.59%) |
Mar 01, 2006 | 13.12 | 13.24 | 13.11 | 13.11 | 403,037 | +0.10(+0.80%) |
Feb 28, 2006 | 13.19 | 13.25 | 12.96 | 13.01 | 522,710 | -0.19(-1.40%) |
Feb 27, 2006 | 13.13 | 13.32 | 13.12 | 13.19 | 328,270 | -0.01(-0.07%) |
Feb 24, 2006 | 13.24 | 13.24 | 13.12 | 13.20 | 555,006 | -0.14(-1.08%) |
Feb 23, 2006 | 13.31 | 13.41 | 13.25 | 13.35 | 643,931 | +0.10(+0.75%) |
Feb 22, 2006 | 13.41 | 13.43 | 13.22 | 13.25 | 1,202,920 | -0.17(-1.25%) |
Feb 21, 2006 | 13.72 | 13.75 | 13.38 | 13.41 | 1,913,877 | +0.56(+4.36%) |
Feb 17, 2006 | 13.02 | 13.06 | 12.78 | 12.85 | 1,762,572 | +0.28(+2.27%) |
Feb 16, 2006 | 12.68 | 12.78 | 12.57 | 12.57 | 2,539,670 | +0.66(+5.50%) |
Feb 15, 2006 | 11.87 | 12.03 | 11.83 | 11.91 | 481,345 | +0.11(+0.96%) |
Feb 14, 2006 | 11.89 | 11.91 | 11.68 | 11.80 | 685,076 | -0.14(-1.21%) |
Feb 13, 2006 | 12.03 | 12.09 | 11.94 | 11.94 | 497,271 | -0.08(-0.64%) |
Feb 10, 2006 | 12.05 | 12.08 | 11.97 | 12.02 | 587,302 | +0.08(+0.68%) |
Feb 09, 2006 | 12.00 | 12.00 | 11.87 | 11.94 | 609,865 | -0.06(-0.53%) |
Feb 08, 2006 | 12.11 | 12.12 | 11.94 | 12.00 | 933,490 | -0.20(-1.67%) |
Feb 07, 2006 | 12.43 | 12.45 | 12.17 | 12.21 | 786,388 | +0.18(+1.50%) |
Feb 06, 2006 | 12.12 | 12.14 | 11.96 | 12.03 | 553,237 | +0.14(+1.14%) |
Feb 03, 2006 | 12.09 | 12.09 | 11.76 | 11.89 | 733,077 | -0.05(-0.42%) |
Feb 02, 2006 | 12.35 | 12.38 | 11.94 | 11.94 | 1,121,073 | -0.41(-3.30%) |