Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.21 | 14.27 | 14.10 | 14.10 | 9,347,311 | -0.22(-1.52%) |
Apr 27, 2006 | 14.15 | 14.36 | 14.09 | 14.32 | 12,221,886 | +0.04(+0.30%) |
Apr 26, 2006 | 14.27 | 14.33 | 14.23 | 14.28 | 14,130,556 | +0.17(+1.24%) |
Apr 25, 2006 | 14.28 | 14.31 | 14.06 | 14.10 | 13,275,367 | -0.09(-0.61%) |
Apr 24, 2006 | 14.11 | 14.20 | 14.03 | 14.19 | 19,768,670 | -0.05(-0.35%) |
Apr 21, 2006 | 14.56 | 14.60 | 14.20 | 14.24 | 23,583,762 | +0.04(+0.31%) |
Apr 20, 2006 | 14.23 | 14.30 | 14.06 | 14.20 | 38,336,348 | +0.67(+4.92%) |
Apr 19, 2006 | 13.31 | 13.53 | 13.29 | 13.53 | 13,861,241 | +0.12(+0.88%) |
Apr 18, 2006 | 13.17 | 13.44 | 13.16 | 13.41 | 12,819,330 | +0.31(+2.38%) |
Apr 17, 2006 | 13.09 | 13.22 | 13.09 | 13.10 | 9,290,909 | +0.02(+0.14%) |
Apr 13, 2006 | 13.06 | 13.13 | 13.04 | 13.08 | 6,854,052 | +0.02(+0.14%) |
Apr 12, 2006 | 13.19 | 13.23 | 12.99 | 13.06 | 15,327,051 | -0.12(-0.94%) |
Apr 11, 2006 | 13.43 | 13.46 | 13.15 | 13.19 | 36,054,236 | +0.49(+3.87%) |
Apr 10, 2006 | 12.80 | 12.81 | 12.68 | 12.70 | 9,498,520 | -0.12(-0.92%) |
Apr 07, 2006 | 12.98 | 13.00 | 12.78 | 12.81 | 8,405,831 | -0.19(-1.48%) |
Apr 06, 2006 | 13.05 | 13.11 | 12.93 | 13.01 | 11,568,201 | -0.06(-0.43%) |
Apr 05, 2006 | 13.07 | 13.11 | 12.94 | 13.06 | 14,519,264 | +0.13(+1.01%) |
Apr 04, 2006 | 12.96 | 13.00 | 12.87 | 12.93 | 12,718,738 | +0.04(+0.34%) |
Apr 03, 2006 | 12.84 | 12.99 | 12.83 | 12.89 | 7,724,185 | -0.01(-0.05%) |
Mar 31, 2006 | 12.89 | 12.91 | 12.83 | 12.89 | 11,325,560 | -0.35(-2.63%) |
Mar 30, 2006 | 13.24 | 13.29 | 12.60 | 13.24 | 41,271,984 | +0.66(+5.24%) |
Mar 29, 2006 | 12.45 | 12.66 | 12.42 | 12.58 | 17,673,118 | +0.09(+0.70%) |
Mar 28, 2006 | 12.65 | 12.76 | 12.45 | 12.50 | 12,725,648 | -0.16(-1.28%) |
Mar 27, 2006 | 12.70 | 12.75 | 12.64 | 12.66 | 10,843,652 | -0.09(-0.73%) |
Mar 24, 2006 | 12.68 | 12.78 | 12.63 | 12.75 | 15,812,172 | +0.11(+0.89%) |
Mar 23, 2006 | 12.74 | 12.78 | 12.58 | 12.64 | 14,002,165 | -0.12(-0.93%) |
Mar 22, 2006 | 12.75 | 12.79 | 12.71 | 12.76 | 13,931,783 | +0.04(+0.34%) |
Mar 21, 2006 | 12.91 | 12.93 | 12.71 | 12.71 | 15,638,306 | -0.17(-1.30%) |
Mar 20, 2006 | 12.88 | 12.92 | 12.83 | 12.88 | 11,208,256 | +0.10(+0.78%) |
Mar 17, 2006 | 12.78 | 12.82 | 12.71 | 12.78 | 11,142,856 | +0.04(+0.34%) |
Mar 16, 2006 | 12.76 | 12.84 | 12.71 | 12.74 | 18,311,698 | -0.02(-0.20%) |
Mar 15, 2006 | 12.73 | 12.78 | 12.65 | 12.76 | 10,465,389 | +0.02(+0.15%) |
Mar 14, 2006 | 12.65 | 12.77 | 12.65 | 12.75 | 16,858,100 | +0.12(+0.94%) |
Mar 13, 2006 | 12.56 | 12.63 | 12.53 | 12.63 | 18,530,076 | +0.13(+1.05%) |
Mar 10, 2006 | 12.35 | 12.55 | 12.29 | 12.50 | 26,104,820 | +0.17(+1.41%) |
Mar 09, 2006 | 12.35 | 12.44 | 12.28 | 12.32 | 23,326,498 | -0.01(-0.10%) |
Mar 08, 2006 | 11.98 | 12.37 | 11.98 | 12.33 | 36,169,772 | +0.38(+3.18%) |
Mar 07, 2006 | 11.81 | 11.97 | 11.78 | 11.95 | 26,679,606 | +0.08(+0.68%) |
Mar 06, 2006 | 11.81 | 11.90 | 11.81 | 11.87 | 11,239,109 | +0.04(+0.37%) |
Mar 03, 2006 | 11.81 | 11.86 | 11.76 | 11.83 | 11,093,363 | -0.07(-0.57%) |
Mar 02, 2006 | 11.75 | 11.92 | 11.71 | 11.90 | 26,103,052 | +0.07(+0.63%) |
Mar 01, 2006 | 11.60 | 11.85 | 11.58 | 11.82 | 18,860,936 | +0.26(+2.26%) |
Feb 28, 2006 | 11.69 | 11.73 | 11.56 | 11.56 | 12,828,810 | -0.13(-1.12%) |
Feb 27, 2006 | 11.67 | 11.72 | 11.62 | 11.69 | 11,177,404 | -0.05(-0.42%) |
Feb 24, 2006 | 11.73 | 11.79 | 11.72 | 11.74 | 7,359,259 | -0.02(-0.16%) |
Feb 23, 2006 | 11.80 | 11.84 | 11.73 | 11.76 | 7,636,449 | -0.02(-0.16%) |
Feb 22, 2006 | 11.63 | 11.79 | 11.62 | 11.78 | 7,435,266 | +0.13(+1.12%) |
Feb 21, 2006 | 11.71 | 11.74 | 11.64 | 11.65 | 5,938,764 | -0.03(-0.27%) |
Feb 17, 2006 | 11.74 | 11.76 | 11.65 | 11.68 | 9,910,849 | -0.06(-0.53%) |
Feb 16, 2006 | 11.76 | 11.82 | 11.68 | 11.74 | 23,096,068 | +0.06(+0.53%) |
Feb 15, 2006 | 11.63 | 11.78 | 11.54 | 11.68 | 26,848,652 | +0.16(+1.35%) |
Feb 14, 2006 | 11.28 | 11.58 | 11.26 | 11.53 | 24,162,404 | +0.35(+3.18%) |
Feb 13, 2006 | 11.06 | 11.20 | 11.05 | 11.17 | 13,098,287 | -0.02(-0.22%) |
Feb 10, 2006 | 11.25 | 11.26 | 11.08 | 11.20 | 7,685,459 | -0.08(-0.72%) |
Feb 09, 2006 | 11.26 | 11.38 | 11.23 | 11.28 | 11,484,482 | -0.01(-0.05%) |
Feb 08, 2006 | 11.10 | 11.33 | 11.05 | 11.28 | 13,459,195 | +0.26(+2.31%) |
Feb 07, 2006 | 11.10 | 11.12 | 10.98 | 11.03 | 13,071,773 | -0.12(-1.12%) |
Feb 06, 2006 | 11.18 | 11.22 | 11.10 | 11.15 | 10,827,744 | -0.14(-1.27%) |
Feb 03, 2006 | 11.18 | 11.33 | 11.15 | 11.30 | 12,265,433 | -0.09(-0.82%) |
Feb 02, 2006 | 11.54 | 11.55 | 11.36 | 11.39 | 20,167,502 | -0.13(-1.13%) |