Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.53 | 13.60 | 13.40 | 13.42 | 3,183,350 | -0.12(-0.91%) |
Apr 27, 2006 | 13.71 | 13.75 | 13.52 | 13.55 | 2,811,901 | -0.17(-1.22%) |
Apr 26, 2006 | 13.54 | 13.91 | 13.54 | 13.71 | 3,968,337 | +0.40(+2.98%) |
Apr 25, 2006 | 13.35 | 13.38 | 13.23 | 13.32 | 2,092,939 | -0.02(-0.18%) |
Apr 24, 2006 | 13.31 | 13.38 | 13.21 | 13.34 | 1,525,025 | +0.01(+0.06%) |
Apr 21, 2006 | 13.40 | 13.48 | 13.29 | 13.33 | 1,387,487 | -0.04(-0.30%) |
Apr 20, 2006 | 13.28 | 13.43 | 13.27 | 13.37 | 1,569,334 | +0.10(+0.73%) |
Apr 19, 2006 | 13.23 | 13.31 | 13.19 | 13.27 | 1,412,659 | +0.02(+0.13%) |
Apr 18, 2006 | 13.04 | 13.27 | 13.04 | 13.26 | 1,730,803 | +0.22(+1.69%) |
Apr 17, 2006 | 12.95 | 13.16 | 12.93 | 13.04 | 1,614,091 | +0.12(+0.95%) |
Apr 13, 2006 | 12.86 | 12.92 | 12.79 | 12.91 | 859,501 | +0.05(+0.36%) |
Apr 12, 2006 | 12.83 | 13.00 | 12.81 | 12.87 | 1,740,757 | +0.04(+0.29%) |
Apr 11, 2006 | 13.05 | 13.05 | 12.75 | 12.83 | 2,075,785 | -0.20(-1.53%) |
Apr 10, 2006 | 12.87 | 13.07 | 12.79 | 13.03 | 2,860,694 | +0.17(+1.35%) |
Apr 07, 2006 | 13.06 | 13.11 | 12.79 | 12.86 | 2,128,909 | -0.18(-1.42%) |
Apr 06, 2006 | 12.98 | 13.07 | 12.88 | 13.04 | 2,488,940 | +0.04(+0.27%) |
Apr 05, 2006 | 13.06 | 13.10 | 12.94 | 13.01 | 2,367,840 | -0.04(-0.32%) |
Apr 04, 2006 | 12.74 | 13.06 | 12.57 | 13.05 | 3,914,404 | +0.44(+3.52%) |
Apr 03, 2006 | 12.54 | 12.75 | 12.54 | 12.61 | 3,192,796 | +0.14(+1.09%) |
Mar 31, 2006 | 12.23 | 12.53 | 12.11 | 12.47 | 5,112,054 | +0.62(+5.23%) |
Mar 30, 2006 | 11.87 | 11.99 | 11.80 | 11.85 | 843,391 | -0.04(-0.37%) |
Mar 29, 2006 | 11.74 | 11.94 | 11.73 | 11.89 | 1,203,887 | +0.15(+1.29%) |
Mar 28, 2006 | 11.93 | 11.98 | 11.69 | 11.74 | 1,950,728 | -0.21(-1.79%) |
Mar 27, 2006 | 11.96 | 12.01 | 11.92 | 11.96 | 1,364,070 | -0.03(-0.25%) |
Mar 24, 2006 | 11.96 | 12.01 | 11.86 | 11.99 | 1,171,050 | -0.00(-0.04%) |
Mar 23, 2006 | 12.13 | 12.13 | 11.97 | 11.99 | 1,011,359 | -0.16(-1.31%) |
Mar 22, 2006 | 12.06 | 12.16 | 12.01 | 12.15 | 1,070,002 | +0.06(+0.53%) |
Mar 21, 2006 | 12.31 | 12.31 | 12.06 | 12.09 | 1,267,933 | -0.16(-1.28%) |
Mar 20, 2006 | 12.43 | 12.46 | 12.24 | 12.24 | 1,494,180 | -0.16(-1.29%) |
Mar 17, 2006 | 12.40 | 12.43 | 12.35 | 12.40 | 2,106,681 | +0.03(+0.24%) |
Mar 16, 2006 | 12.23 | 12.42 | 12.22 | 12.37 | 1,268,219 | +0.14(+1.17%) |
Mar 15, 2006 | 12.18 | 12.23 | 12.12 | 12.23 | 994,142 | +0.01(+0.08%) |
Mar 14, 2006 | 11.96 | 12.22 | 11.96 | 12.22 | 1,442,947 | +0.22(+1.82%) |
Mar 13, 2006 | 12.15 | 12.18 | 11.96 | 12.00 | 1,436,252 | -0.10(-0.84%) |
Mar 10, 2006 | 12.09 | 12.11 | 11.93 | 12.10 | 1,354,242 | +0.08(+0.69%) |
Mar 09, 2006 | 12.04 | 12.13 | 11.98 | 12.02 | 1,741,208 | +0.01(+0.08%) |
Mar 08, 2006 | 12.09 | 12.13 | 11.95 | 12.01 | 1,179,517 | -0.08(-0.70%) |
Mar 07, 2006 | 12.10 | 12.12 | 12.03 | 12.10 | 1,329,449 | -0.03(-0.25%) |
Mar 06, 2006 | 12.32 | 12.32 | 12.10 | 12.13 | 1,095,776 | -0.13(-1.04%) |
Mar 03, 2006 | 12.32 | 12.42 | 12.23 | 12.25 | 1,215,245 | -0.10(-0.84%) |
Mar 02, 2006 | 12.26 | 12.37 | 12.23 | 12.36 | 1,901,931 | +0.04(+0.35%) |
Mar 01, 2006 | 12.21 | 12.31 | 12.21 | 12.31 | 1,714,653 | +0.07(+0.59%) |
Feb 28, 2006 | 12.32 | 12.40 | 12.17 | 12.24 | 2,403,054 | -0.07(-0.60%) |
Feb 27, 2006 | 12.27 | 12.35 | 12.19 | 12.32 | 1,481,752 | +0.08(+0.69%) |
Feb 24, 2006 | 12.21 | 12.32 | 12.18 | 12.23 | 1,531,476 | +0.00(+0.03%) |
Feb 23, 2006 | 12.18 | 12.41 | 12.16 | 12.23 | 1,907,774 | +0.02(+0.16%) |
Feb 22, 2006 | 12.07 | 12.21 | 12.04 | 12.21 | 1,928,628 | +0.18(+1.51%) |
Feb 21, 2006 | 12.21 | 12.21 | 11.96 | 12.03 | 1,859,357 | -0.15(-1.22%) |
Feb 17, 2006 | 12.19 | 12.27 | 12.13 | 12.17 | 1,640,822 | +0.00(+0.01%) |
Feb 16, 2006 | 12.10 | 12.20 | 12.06 | 12.17 | 1,296,421 | +0.10(+0.81%) |
Feb 15, 2006 | 12.01 | 12.17 | 11.94 | 12.08 | 1,498,790 | +0.09(+0.74%) |
Feb 14, 2006 | 11.81 | 12.02 | 11.73 | 11.99 | 3,210,790 | +0.20(+1.72%) |
Feb 13, 2006 | 11.89 | 11.92 | 11.76 | 11.78 | 1,406,789 | -0.08(-0.67%) |
Feb 10, 2006 | 11.88 | 11.93 | 11.76 | 11.86 | 1,895,892 | -0.04(-0.32%) |
Feb 09, 2006 | 11.91 | 12.03 | 11.88 | 11.90 | 1,818,351 | -0.06(-0.47%) |
Feb 08, 2006 | 11.87 | 11.96 | 11.80 | 11.96 | 2,610,356 | +0.07(+0.58%) |
Feb 07, 2006 | 12.20 | 12.29 | 11.86 | 11.89 | 3,235,994 | -0.28(-2.27%) |
Feb 06, 2006 | 12.14 | 12.24 | 12.12 | 12.17 | 1,403,744 | -0.02(-0.18%) |
Feb 03, 2006 | 12.14 | 12.29 | 12.13 | 12.19 | 1,837,860 | -0.06(-0.49%) |
Feb 02, 2006 | 12.20 | 12.27 | 12.16 | 12.25 | 1,572,793 | +0.03(+0.27%) |