Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.23 | 13.32 | 13.19 | 13.23 | 4,473,832 | -0.03(-0.22%) |
Apr 27, 2006 | 13.08 | 13.30 | 12.94 | 13.26 | 4,063,058 | +0.14(+1.10%) |
Apr 26, 2006 | 12.90 | 13.15 | 12.90 | 13.12 | 4,007,678 | +0.21(+1.66%) |
Apr 25, 2006 | 12.89 | 12.93 | 12.83 | 12.90 | 3,553,774 | +0.01(+0.04%) |
Apr 24, 2006 | 12.96 | 13.02 | 12.85 | 12.90 | 2,834,876 | -0.12(-0.94%) |
Apr 21, 2006 | 13.04 | 13.05 | 12.93 | 13.02 | 2,238,296 | +0.07(+0.54%) |
Apr 20, 2006 | 12.92 | 13.03 | 12.87 | 12.95 | 1,435,207 | +0.05(+0.40%) |
Apr 19, 2006 | 12.87 | 12.93 | 12.81 | 12.90 | 2,421,514 | -0.03(-0.22%) |
Apr 18, 2006 | 12.81 | 12.95 | 12.75 | 12.93 | 2,711,523 | +0.12(+0.90%) |
Apr 17, 2006 | 12.75 | 12.90 | 12.75 | 12.81 | 2,656,316 | -0.13(-0.99%) |
Apr 13, 2006 | 12.83 | 12.94 | 12.75 | 12.94 | 2,326,109 | +0.11(+0.86%) |
Apr 12, 2006 | 12.88 | 12.91 | 12.76 | 12.83 | 2,639,926 | -0.02(-0.18%) |
Apr 11, 2006 | 12.78 | 12.93 | 12.73 | 12.85 | 4,624,443 | +0.03(+0.23%) |
Apr 10, 2006 | 12.95 | 13.01 | 12.67 | 12.82 | 3,665,050 | -0.08(-0.58%) |
Apr 07, 2006 | 12.75 | 12.91 | 12.68 | 12.90 | 3,385,738 | +0.28(+2.20%) |
Apr 06, 2006 | 12.55 | 12.62 | 12.54 | 12.62 | 2,172,220 | +0.07(+0.55%) |
Apr 05, 2006 | 12.55 | 12.63 | 12.47 | 12.55 | 2,841,087 | -0.08(-0.60%) |
Apr 04, 2006 | 12.55 | 12.65 | 12.51 | 12.62 | 2,203,792 | +0.08(+0.60%) |
Apr 03, 2006 | 12.61 | 12.80 | 12.53 | 12.55 | 3,367,278 | +0.00(+0.00%) |
Mar 31, 2006 | 12.80 | 12.83 | 12.54 | 12.55 | 4,624,961 | -0.24(-1.90%) |
Mar 30, 2006 | 12.89 | 12.97 | 12.72 | 12.79 | 3,050,873 | -0.09(-0.67%) |
Mar 29, 2006 | 12.64 | 12.92 | 12.64 | 12.88 | 5,267,949 | +0.28(+2.21%) |
Mar 28, 2006 | 12.61 | 12.76 | 12.60 | 12.60 | 4,380,153 | +0.00(+0.00%) |
Mar 27, 2006 | 12.72 | 12.76 | 12.53 | 12.60 | 4,206,423 | -0.16(-1.23%) |
Mar 24, 2006 | 12.18 | 12.78 | 12.18 | 12.76 | 5,491,537 | +0.54(+4.41%) |
Mar 23, 2006 | 12.16 | 12.25 | 12.10 | 12.22 | 1,651,895 | -0.01(-0.09%) |
Mar 22, 2006 | 12.25 | 12.28 | 12.11 | 12.23 | 2,024,541 | -0.02(-0.14%) |
Mar 21, 2006 | 12.33 | 12.40 | 12.19 | 12.25 | 1,742,469 | -0.10(-0.80%) |
Mar 20, 2006 | 12.34 | 12.49 | 12.28 | 12.35 | 3,099,352 | +0.01(+0.09%) |
Mar 17, 2006 | 12.38 | 12.48 | 12.25 | 12.33 | 5,035,735 | -0.08(-0.61%) |
Mar 16, 2006 | 11.85 | 12.54 | 11.63 | 12.41 | 11,120,058 | +0.45(+3.78%) |
Mar 15, 2006 | 12.72 | 12.81 | 11.48 | 11.96 | 25,036,692 | -0.79(-6.23%) |
Mar 14, 2006 | 12.75 | 12.85 | 12.51 | 12.75 | 2,977,034 | -0.13(-0.99%) |
Mar 13, 2006 | 13.13 | 13.18 | 12.82 | 12.88 | 2,233,983 | -0.24(-1.86%) |
Mar 10, 2006 | 12.93 | 13.15 | 12.93 | 13.12 | 2,140,821 | +0.27(+2.12%) |
Mar 09, 2006 | 12.75 | 12.93 | 12.75 | 12.85 | 2,390,460 | +0.01(+0.09%) |
Mar 08, 2006 | 12.98 | 13.01 | 12.76 | 12.84 | 2,980,657 | -0.17(-1.29%) |
Mar 07, 2006 | 12.91 | 13.12 | 12.81 | 13.01 | 3,977,832 | +0.02(+0.13%) |
Mar 06, 2006 | 12.80 | 13.09 | 12.77 | 12.99 | 4,544,221 | +0.18(+1.40%) |
Mar 03, 2006 | 12.76 | 13.03 | 12.76 | 12.81 | 4,631,517 | -0.02(-0.18%) |
Mar 02, 2006 | 12.75 | 12.93 | 12.72 | 12.83 | 4,167,433 | -0.02(-0.18%) |
Mar 01, 2006 | 12.95 | 13.04 | 12.80 | 12.86 | 4,051,154 | -0.07(-0.54%) |
Feb 28, 2006 | 13.04 | 13.18 | 12.81 | 12.93 | 5,463,244 | -0.12(-0.89%) |
Feb 27, 2006 | 13.35 | 13.37 | 12.99 | 13.04 | 7,871,301 | -0.30(-2.22%) |
Feb 24, 2006 | 13.62 | 13.80 | 13.20 | 13.34 | 15,410,499 | -1.26(-8.65%) |
Feb 23, 2006 | 14.85 | 14.88 | 14.57 | 14.60 | 2,017,986 | -0.18(-1.22%) |
Feb 22, 2006 | 14.64 | 14.82 | 14.55 | 14.78 | 2,352,333 | +0.17(+1.15%) |
Feb 21, 2006 | 14.67 | 14.76 | 14.47 | 14.61 | 1,829,937 | -0.05(-0.36%) |
Feb 17, 2006 | 14.46 | 14.73 | 14.45 | 14.66 | 1,642,578 | +0.17(+1.20%) |
Feb 16, 2006 | 14.54 | 14.57 | 14.42 | 14.49 | 1,533,200 | -0.07(-0.48%) |
Feb 15, 2006 | 14.51 | 14.67 | 14.46 | 14.56 | 2,461,884 | +0.04(+0.28%) |
Feb 14, 2006 | 14.26 | 14.60 | 14.15 | 14.52 | 3,181,817 | +0.26(+1.83%) |
Feb 13, 2006 | 14.02 | 14.31 | 14.02 | 14.26 | 1,930,000 | +0.19(+1.32%) |
Feb 10, 2006 | 13.89 | 14.11 | 13.86 | 14.07 | 1,523,193 | +0.16(+1.17%) |
Feb 09, 2006 | 14.04 | 14.15 | 13.91 | 13.91 | 1,782,321 | -0.06(-0.46%) |
Feb 08, 2006 | 13.73 | 14.10 | 13.66 | 13.98 | 2,960,127 | +0.22(+1.60%) |
Feb 07, 2006 | 13.74 | 13.91 | 13.68 | 13.75 | 1,730,565 | -0.02(-0.17%) |
Feb 06, 2006 | 13.81 | 13.87 | 13.64 | 13.78 | 1,601,346 | -0.08(-0.59%) |
Feb 03, 2006 | 13.73 | 13.98 | 13.72 | 13.86 | 2,779,841 | +0.05(+0.34%) |
Feb 02, 2006 | 13.95 | 14.01 | 13.81 | 13.81 | 3,043,282 | -0.19(-1.32%) |