Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.15 | 13.24 | 13.11 | 13.15 | 4,500,436 | -0.03(-0.22%) |
Apr 27, 2006 | 13.00 | 13.22 | 12.87 | 13.18 | 4,087,219 | +0.14(+1.10%) |
Apr 26, 2006 | 12.83 | 13.07 | 12.83 | 13.04 | 4,031,510 | +0.21(+1.66%) |
Apr 25, 2006 | 12.81 | 12.85 | 12.76 | 12.83 | 3,574,906 | +0.01(+0.05%) |
Apr 24, 2006 | 12.88 | 12.94 | 12.77 | 12.82 | 2,851,733 | -0.12(-0.93%) |
Apr 21, 2006 | 12.96 | 12.97 | 12.85 | 12.94 | 2,251,606 | +0.07(+0.54%) |
Apr 20, 2006 | 12.84 | 12.95 | 12.79 | 12.87 | 1,443,742 | +0.05(+0.40%) |
Apr 19, 2006 | 12.80 | 12.85 | 12.73 | 12.82 | 2,435,913 | -0.03(-0.22%) |
Apr 18, 2006 | 12.73 | 12.87 | 12.67 | 12.85 | 2,727,647 | +0.12(+0.90%) |
Apr 17, 2006 | 12.68 | 12.82 | 12.68 | 12.73 | 2,672,112 | -0.13(-0.99%) |
Apr 13, 2006 | 12.75 | 12.87 | 12.68 | 12.86 | 2,339,942 | +0.11(+0.86%) |
Apr 12, 2006 | 12.80 | 12.84 | 12.68 | 12.75 | 2,655,625 | -0.02(-0.18%) |
Apr 11, 2006 | 12.70 | 12.85 | 12.66 | 12.77 | 4,651,943 | +0.03(+0.23%) |
Apr 10, 2006 | 12.88 | 12.94 | 12.60 | 12.75 | 3,686,844 | -0.07(-0.58%) |
Apr 07, 2006 | 12.68 | 12.84 | 12.60 | 12.82 | 3,405,871 | +0.28(+2.21%) |
Apr 06, 2006 | 12.47 | 12.55 | 12.46 | 12.54 | 2,185,137 | +0.07(+0.55%) |
Apr 05, 2006 | 12.47 | 12.56 | 12.40 | 12.47 | 2,857,981 | -0.07(-0.60%) |
Apr 04, 2006 | 12.47 | 12.57 | 12.43 | 12.55 | 2,216,896 | +0.07(+0.60%) |
Apr 03, 2006 | 12.53 | 12.72 | 12.45 | 12.47 | 3,387,301 | +0.00(+0.00%) |
Mar 31, 2006 | 12.72 | 12.76 | 12.46 | 12.47 | 4,652,463 | -0.24(-1.90%) |
Mar 30, 2006 | 12.81 | 12.90 | 12.64 | 12.72 | 3,069,015 | -0.09(-0.67%) |
Mar 29, 2006 | 12.57 | 12.84 | 12.56 | 12.80 | 5,299,275 | +0.28(+2.21%) |
Mar 28, 2006 | 12.53 | 12.68 | 12.53 | 12.53 | 4,406,199 | +0.00(+0.00%) |
Mar 27, 2006 | 12.64 | 12.69 | 12.45 | 12.53 | 4,231,437 | -0.16(-1.23%) |
Mar 24, 2006 | 12.11 | 12.71 | 12.11 | 12.68 | 5,524,193 | +0.54(+4.41%) |
Mar 23, 2006 | 12.09 | 12.18 | 12.03 | 12.15 | 1,661,718 | -0.01(-0.09%) |
Mar 22, 2006 | 12.18 | 12.21 | 12.04 | 12.16 | 2,036,580 | -0.02(-0.14%) |
Mar 21, 2006 | 12.26 | 12.33 | 12.12 | 12.18 | 1,752,830 | -0.10(-0.80%) |
Mar 20, 2006 | 12.27 | 12.41 | 12.20 | 12.27 | 3,117,782 | +0.01(+0.09%) |
Mar 17, 2006 | 12.30 | 12.41 | 12.18 | 12.26 | 5,065,680 | -0.07(-0.61%) |
Mar 16, 2006 | 11.78 | 12.46 | 11.56 | 12.34 | 11,186,183 | +0.45(+3.78%) |
Mar 15, 2006 | 12.65 | 12.73 | 11.41 | 11.89 | 25,185,572 | -0.79(-6.23%) |
Mar 14, 2006 | 12.67 | 12.77 | 12.43 | 12.68 | 2,994,737 | -0.13(-0.99%) |
Mar 13, 2006 | 13.05 | 13.10 | 12.75 | 12.80 | 2,247,267 | -0.24(-1.86%) |
Mar 10, 2006 | 12.85 | 13.07 | 12.85 | 13.05 | 2,153,552 | +0.27(+2.12%) |
Mar 09, 2006 | 12.68 | 12.85 | 12.68 | 12.77 | 2,404,675 | +0.01(+0.09%) |
Mar 08, 2006 | 12.91 | 12.93 | 12.69 | 12.76 | 2,998,381 | -0.17(-1.29%) |
Mar 07, 2006 | 12.84 | 13.05 | 12.73 | 12.93 | 4,001,486 | +0.02(+0.13%) |
Mar 06, 2006 | 12.72 | 13.01 | 12.70 | 12.91 | 4,571,243 | +0.18(+1.40%) |
Mar 03, 2006 | 12.69 | 12.95 | 12.69 | 12.73 | 4,659,058 | -0.02(-0.18%) |
Mar 02, 2006 | 12.68 | 12.86 | 12.64 | 12.76 | 4,192,215 | -0.02(-0.18%) |
Mar 01, 2006 | 12.88 | 12.96 | 12.72 | 12.78 | 4,075,244 | -0.07(-0.54%) |
Feb 28, 2006 | 12.96 | 13.10 | 12.73 | 12.85 | 5,495,731 | -0.12(-0.89%) |
Feb 27, 2006 | 13.28 | 13.29 | 12.91 | 12.96 | 7,918,108 | -0.29(-2.22%) |
Feb 24, 2006 | 13.54 | 13.71 | 13.13 | 13.26 | 15,502,138 | -1.26(-8.65%) |
Feb 23, 2006 | 14.76 | 14.79 | 14.49 | 14.51 | 2,029,986 | -0.18(-1.22%) |
Feb 22, 2006 | 14.55 | 14.73 | 14.47 | 14.69 | 2,366,321 | +0.17(+1.15%) |
Feb 21, 2006 | 14.58 | 14.68 | 14.38 | 14.53 | 1,840,819 | -0.05(-0.36%) |
Feb 17, 2006 | 14.38 | 14.65 | 14.36 | 14.58 | 1,652,346 | +0.17(+1.20%) |
Feb 16, 2006 | 14.46 | 14.49 | 14.33 | 14.41 | 1,542,317 | -0.07(-0.48%) |
Feb 15, 2006 | 14.43 | 14.58 | 14.38 | 14.47 | 2,476,524 | +0.04(+0.28%) |
Feb 14, 2006 | 14.17 | 14.51 | 14.07 | 14.43 | 3,200,738 | +0.26(+1.83%) |
Feb 13, 2006 | 13.94 | 14.22 | 13.94 | 14.17 | 1,941,476 | +0.18(+1.32%) |
Feb 10, 2006 | 13.81 | 14.03 | 13.78 | 13.99 | 1,532,251 | +0.16(+1.17%) |
Feb 09, 2006 | 13.96 | 14.07 | 13.83 | 13.83 | 1,792,920 | -0.06(-0.46%) |
Feb 08, 2006 | 13.64 | 14.02 | 13.58 | 13.89 | 2,977,729 | +0.22(+1.60%) |
Feb 07, 2006 | 13.66 | 13.83 | 13.60 | 13.67 | 1,740,855 | -0.02(-0.17%) |
Feb 06, 2006 | 13.73 | 13.79 | 13.56 | 13.70 | 1,610,868 | -0.08(-0.59%) |
Feb 03, 2006 | 13.64 | 13.90 | 13.64 | 13.78 | 2,796,372 | +0.05(+0.34%) |
Feb 02, 2006 | 13.86 | 13.93 | 13.73 | 13.73 | 3,061,379 | -0.18(-1.33%) |