Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.22 | 14.27 | 14.10 | 14.10 | 9,346,077 | -0.22(-1.52%) |
Apr 27, 2006 | 14.15 | 14.37 | 14.09 | 14.32 | 12,220,273 | +0.04(+0.30%) |
Apr 26, 2006 | 14.27 | 14.33 | 14.23 | 14.28 | 14,128,692 | +0.17(+1.24%) |
Apr 25, 2006 | 14.28 | 14.31 | 14.07 | 14.10 | 13,273,615 | -0.09(-0.61%) |
Apr 24, 2006 | 14.11 | 14.20 | 14.03 | 14.19 | 19,766,062 | -0.05(-0.35%) |
Apr 21, 2006 | 14.56 | 14.61 | 14.20 | 14.24 | 23,580,650 | +0.04(+0.31%) |
Apr 20, 2006 | 14.23 | 14.30 | 14.06 | 14.20 | 38,331,288 | +0.67(+4.92%) |
Apr 19, 2006 | 13.31 | 13.53 | 13.29 | 13.53 | 13,859,412 | +0.12(+0.88%) |
Apr 18, 2006 | 13.18 | 13.44 | 13.16 | 13.41 | 12,817,638 | +0.31(+2.38%) |
Apr 17, 2006 | 13.09 | 13.23 | 13.09 | 13.10 | 9,289,683 | +0.02(+0.14%) |
Apr 13, 2006 | 13.06 | 13.13 | 13.04 | 13.08 | 6,853,147 | +0.02(+0.14%) |
Apr 12, 2006 | 13.19 | 13.23 | 13.00 | 13.06 | 15,325,028 | -0.12(-0.94%) |
Apr 11, 2006 | 13.43 | 13.46 | 13.15 | 13.19 | 36,049,476 | +0.49(+3.87%) |
Apr 10, 2006 | 12.80 | 12.82 | 12.68 | 12.70 | 9,497,266 | -0.12(-0.92%) |
Apr 07, 2006 | 12.98 | 13.00 | 12.78 | 12.82 | 8,404,721 | -0.19(-1.48%) |
Apr 06, 2006 | 13.05 | 13.11 | 12.93 | 13.01 | 11,566,674 | -0.06(-0.43%) |
Apr 05, 2006 | 13.08 | 13.11 | 12.95 | 13.06 | 14,517,348 | +0.13(+1.01%) |
Apr 04, 2006 | 12.96 | 13.00 | 12.87 | 12.93 | 12,717,060 | +0.04(+0.34%) |
Apr 03, 2006 | 12.85 | 12.99 | 12.83 | 12.89 | 7,723,166 | -0.01(-0.05%) |
Mar 31, 2006 | 12.89 | 12.91 | 12.83 | 12.90 | 11,324,065 | -0.35(-2.63%) |
Mar 30, 2006 | 13.24 | 13.29 | 12.60 | 13.24 | 41,266,536 | +0.66(+5.24%) |
Mar 29, 2006 | 12.45 | 12.66 | 12.42 | 12.58 | 17,670,786 | +0.09(+0.70%) |
Mar 28, 2006 | 12.65 | 12.76 | 12.45 | 12.50 | 12,723,968 | -0.16(-1.28%) |
Mar 27, 2006 | 12.70 | 12.75 | 12.64 | 12.66 | 10,842,221 | -0.09(-0.73%) |
Mar 24, 2006 | 12.68 | 12.78 | 12.63 | 12.75 | 15,810,086 | +0.11(+0.89%) |
Mar 23, 2006 | 12.74 | 12.78 | 12.58 | 12.64 | 14,000,318 | -0.12(-0.93%) |
Mar 22, 2006 | 12.75 | 12.80 | 12.72 | 12.76 | 13,929,945 | +0.04(+0.34%) |
Mar 21, 2006 | 12.91 | 12.93 | 12.71 | 12.72 | 15,636,243 | -0.17(-1.30%) |
Mar 20, 2006 | 12.88 | 12.92 | 12.83 | 12.88 | 11,206,777 | +0.10(+0.78%) |
Mar 17, 2006 | 12.78 | 12.82 | 12.72 | 12.78 | 11,141,385 | +0.04(+0.34%) |
Mar 16, 2006 | 12.76 | 12.84 | 12.72 | 12.74 | 18,309,282 | -0.02(-0.20%) |
Mar 15, 2006 | 12.73 | 12.78 | 12.65 | 12.77 | 10,464,008 | +0.02(+0.15%) |
Mar 14, 2006 | 12.65 | 12.77 | 12.65 | 12.75 | 16,855,876 | +0.12(+0.94%) |
Mar 13, 2006 | 12.56 | 12.63 | 12.53 | 12.63 | 18,527,630 | +0.13(+1.05%) |
Mar 10, 2006 | 12.35 | 12.55 | 12.29 | 12.50 | 26,101,374 | +0.17(+1.41%) |
Mar 09, 2006 | 12.35 | 12.44 | 12.29 | 12.32 | 23,323,420 | -0.01(-0.10%) |
Mar 08, 2006 | 11.98 | 12.37 | 11.98 | 12.34 | 36,164,996 | +0.38(+3.18%) |
Mar 07, 2006 | 11.81 | 11.97 | 11.78 | 11.96 | 26,676,086 | +0.08(+0.68%) |
Mar 06, 2006 | 11.81 | 11.91 | 11.81 | 11.88 | 11,237,626 | +0.04(+0.37%) |
Mar 03, 2006 | 11.81 | 11.86 | 11.76 | 11.83 | 11,091,899 | -0.07(-0.58%) |
Mar 02, 2006 | 11.75 | 11.92 | 11.71 | 11.90 | 26,099,608 | +0.07(+0.63%) |
Mar 01, 2006 | 11.60 | 11.85 | 11.58 | 11.83 | 18,858,446 | +0.26(+2.26%) |
Feb 28, 2006 | 11.69 | 11.73 | 11.56 | 11.56 | 12,827,117 | -0.13(-1.12%) |
Feb 27, 2006 | 11.68 | 11.73 | 11.63 | 11.69 | 11,175,929 | -0.05(-0.42%) |
Feb 24, 2006 | 11.73 | 11.79 | 11.72 | 11.74 | 7,358,288 | -0.02(-0.16%) |
Feb 23, 2006 | 11.80 | 11.84 | 11.73 | 11.76 | 7,635,441 | -0.02(-0.16%) |
Feb 22, 2006 | 11.63 | 11.79 | 11.62 | 11.78 | 7,434,284 | +0.13(+1.12%) |
Feb 21, 2006 | 11.71 | 11.74 | 11.64 | 11.65 | 5,937,980 | -0.03(-0.27%) |
Feb 17, 2006 | 11.74 | 11.76 | 11.65 | 11.68 | 9,909,541 | -0.06(-0.53%) |
Feb 16, 2006 | 11.76 | 11.83 | 11.68 | 11.74 | 23,093,020 | +0.06(+0.53%) |
Feb 15, 2006 | 11.63 | 11.78 | 11.54 | 11.68 | 26,845,108 | +0.16(+1.35%) |
Feb 14, 2006 | 11.28 | 11.58 | 11.27 | 11.53 | 24,159,216 | +0.35(+3.18%) |
Feb 13, 2006 | 11.06 | 11.20 | 11.05 | 11.17 | 13,096,558 | -0.02(-0.22%) |
Feb 10, 2006 | 11.25 | 11.27 | 11.08 | 11.20 | 7,684,445 | -0.08(-0.72%) |
Feb 09, 2006 | 11.27 | 11.38 | 11.23 | 11.28 | 11,482,966 | -0.01(-0.05%) |
Feb 08, 2006 | 11.10 | 11.33 | 11.05 | 11.28 | 13,457,419 | +0.26(+2.31%) |
Feb 07, 2006 | 11.10 | 11.12 | 10.99 | 11.03 | 13,070,048 | -0.12(-1.12%) |
Feb 06, 2006 | 11.18 | 11.22 | 11.10 | 11.15 | 10,826,315 | -0.14(-1.27%) |
Feb 03, 2006 | 11.18 | 11.33 | 11.15 | 11.30 | 12,263,814 | -0.09(-0.82%) |
Feb 02, 2006 | 11.55 | 11.55 | 11.36 | 11.39 | 20,164,840 | -0.13(-1.13%) |