Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.60 | 13.93 | 13.58 | 13.81 | 6,090,796 | +0.28(+2.05%) |
Apr 27, 2006 | 13.50 | 13.80 | 13.43 | 13.53 | 8,342,132 | -0.17(-1.26%) |
Apr 26, 2006 | 13.39 | 13.77 | 13.37 | 13.70 | 10,687,029 | +0.33(+2.49%) |
Apr 25, 2006 | 13.32 | 13.43 | 13.24 | 13.37 | 9,073,242 | +0.09(+0.68%) |
Apr 24, 2006 | 13.15 | 13.30 | 12.94 | 13.28 | 5,031,155 | +0.08(+0.60%) |
Apr 21, 2006 | 13.00 | 13.22 | 12.94 | 13.20 | 11,170,871 | +0.23(+1.76%) |
Apr 20, 2006 | 12.87 | 13.02 | 12.81 | 12.97 | 6,951,287 | +0.11(+0.84%) |
Apr 19, 2006 | 12.96 | 13.04 | 12.79 | 12.86 | 9,565,638 | -0.09(-0.72%) |
Apr 18, 2006 | 12.89 | 13.04 | 12.84 | 12.96 | 11,522,392 | +0.11(+0.84%) |
Apr 17, 2006 | 12.51 | 12.91 | 12.48 | 12.85 | 7,519,066 | +0.46(+3.71%) |
Apr 13, 2006 | 12.40 | 12.63 | 12.18 | 12.39 | 5,230,306 | -0.01(-0.09%) |
Apr 12, 2006 | 12.33 | 12.45 | 12.21 | 12.40 | 7,364,023 | +0.09(+0.76%) |
Apr 11, 2006 | 12.40 | 12.44 | 12.13 | 12.31 | 7,868,448 | -0.04(-0.33%) |
Apr 10, 2006 | 12.34 | 12.49 | 12.31 | 12.35 | 7,516,393 | +0.04(+0.30%) |
Apr 07, 2006 | 12.76 | 12.89 | 12.29 | 12.31 | 8,974,870 | -0.48(-3.77%) |
Apr 06, 2006 | 12.97 | 13.05 | 12.73 | 12.79 | 12,188,543 | -0.22(-1.72%) |
Apr 05, 2006 | 12.99 | 13.14 | 12.86 | 13.02 | 11,658,456 | -0.02(-0.14%) |
Apr 04, 2006 | 13.13 | 13.22 | 12.93 | 13.04 | 13,533,410 | -0.14(-1.08%) |
Apr 03, 2006 | 12.86 | 13.23 | 12.86 | 13.18 | 18,612,416 | +0.36(+2.83%) |
Mar 31, 2006 | 12.71 | 12.87 | 12.56 | 12.82 | 8,922,476 | +0.17(+1.33%) |
Mar 30, 2006 | 12.71 | 12.87 | 12.55 | 12.65 | 6,905,843 | +0.04(+0.33%) |
Mar 29, 2006 | 12.61 | 12.70 | 12.48 | 12.61 | 13,563,617 | +0.00(+0.00%) |
Mar 28, 2006 | 12.78 | 12.91 | 12.60 | 12.61 | 6,795,174 | -0.17(-1.32%) |
Mar 27, 2006 | 12.91 | 12.94 | 12.76 | 12.78 | 5,008,166 | -0.13(-0.99%) |
Mar 24, 2006 | 12.87 | 13.07 | 12.82 | 12.90 | 5,373,855 | -0.03(-0.20%) |
Mar 23, 2006 | 13.10 | 13.21 | 12.87 | 12.93 | 4,385,320 | -0.17(-1.29%) |
Mar 22, 2006 | 13.02 | 13.14 | 12.89 | 13.10 | 7,256,027 | +0.05(+0.40%) |
Mar 21, 2006 | 13.28 | 13.40 | 13.03 | 13.04 | 14,496,283 | -0.27(-2.02%) |
Mar 20, 2006 | 13.39 | 13.50 | 13.19 | 13.31 | 4,818,906 | +0.07(+0.51%) |
Mar 17, 2006 | 13.09 | 13.31 | 13.04 | 13.25 | 5,882,022 | +0.10(+0.77%) |
Mar 16, 2006 | 13.13 | 13.35 | 12.97 | 13.15 | 8,648,209 | +0.05(+0.40%) |
Mar 15, 2006 | 13.19 | 13.28 | 13.06 | 13.09 | 6,557,530 | -0.03(-0.20%) |
Mar 14, 2006 | 12.72 | 13.15 | 12.67 | 13.12 | 8,105,023 | +0.40(+3.12%) |
Mar 13, 2006 | 12.45 | 12.77 | 12.45 | 12.72 | 7,141,616 | +0.28(+2.26%) |
Mar 10, 2006 | 12.53 | 12.68 | 12.30 | 12.44 | 7,569,054 | -0.04(-0.30%) |
Mar 09, 2006 | 12.63 | 12.81 | 12.39 | 12.48 | 11,147,080 | +0.04(+0.33%) |
Mar 08, 2006 | 12.61 | 12.66 | 12.24 | 12.44 | 18,302,062 | -0.28(-2.23%) |
Mar 07, 2006 | 12.91 | 12.91 | 12.42 | 12.72 | 17,133,890 | -0.43(-3.24%) |
Mar 06, 2006 | 13.41 | 13.52 | 13.09 | 13.15 | 10,079,954 | -0.07(-0.57%) |
Mar 03, 2006 | 13.11 | 13.37 | 13.00 | 13.22 | 5,657,477 | -0.06(-0.42%) |
Mar 02, 2006 | 13.37 | 13.37 | 13.16 | 13.28 | 5,554,293 | -0.09(-0.64%) |
Mar 01, 2006 | 13.09 | 13.47 | 13.06 | 13.37 | 6,443,653 | +0.37(+2.88%) |
Feb 28, 2006 | 13.03 | 13.09 | 12.76 | 12.99 | 7,382,735 | -0.03(-0.26%) |
Feb 27, 2006 | 13.41 | 13.43 | 12.95 | 13.03 | 6,571,965 | -0.30(-2.25%) |
Feb 24, 2006 | 13.28 | 13.40 | 13.19 | 13.32 | 5,317,718 | +0.05(+0.37%) |
Feb 23, 2006 | 13.00 | 13.28 | 12.93 | 13.28 | 8,648,209 | +0.32(+2.48%) |
Feb 22, 2006 | 12.91 | 12.98 | 12.76 | 12.95 | 8,426,872 | +0.22(+1.76%) |
Feb 21, 2006 | 12.86 | 12.98 | 12.68 | 12.73 | 6,112,182 | -0.11(-0.85%) |
Feb 17, 2006 | 12.82 | 12.92 | 12.72 | 12.84 | 6,572,233 | -0.04(-0.35%) |
Feb 16, 2006 | 12.53 | 12.92 | 12.52 | 12.88 | 7,209,514 | +0.40(+3.24%) |
Feb 15, 2006 | 12.31 | 12.61 | 12.16 | 12.48 | 8,611,320 | +0.19(+1.52%) |
Feb 14, 2006 | 12.16 | 12.39 | 11.83 | 12.29 | 9,874,923 | +0.12(+0.95%) |
Feb 13, 2006 | 12.57 | 12.57 | 12.05 | 12.18 | 10,634,635 | -0.40(-3.15%) |
Feb 10, 2006 | 12.64 | 12.72 | 12.36 | 12.57 | 7,062,223 | -0.02(-0.12%) |
Feb 09, 2006 | 12.70 | 12.77 | 12.43 | 12.59 | 7,283,293 | -0.08(-0.65%) |
Feb 08, 2006 | 12.81 | 13.80 | 12.37 | 12.67 | 24,331,376 | +0.42(+3.39%) |
Feb 07, 2006 | 12.19 | 12.28 | 12.10 | 12.26 | 12,872,338 | +0.06(+0.49%) |
Feb 06, 2006 | 12.37 | 12.48 | 11.98 | 12.20 | 12,309,370 | -0.13(-1.06%) |
Feb 03, 2006 | 12.49 | 12.52 | 12.12 | 12.33 | 23,015,646 | -0.16(-1.29%) |
Feb 02, 2006 | 12.79 | 12.81 | 12.46 | 12.49 | 8,427,139 | -0.25(-1.94%) |