Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.14 | 13.24 | 13.10 | 13.15 | 4,501,942 | -0.03(-0.22%) |
Apr 27, 2006 | 12.99 | 13.22 | 12.86 | 13.18 | 4,088,586 | +0.14(+1.10%) |
Apr 26, 2006 | 12.82 | 13.06 | 12.82 | 13.04 | 4,032,859 | +0.21(+1.66%) |
Apr 25, 2006 | 12.80 | 12.85 | 12.75 | 12.82 | 3,576,103 | +0.01(+0.05%) |
Apr 24, 2006 | 12.88 | 12.94 | 12.77 | 12.82 | 2,852,688 | -0.12(-0.94%) |
Apr 21, 2006 | 12.96 | 12.97 | 12.85 | 12.94 | 2,252,359 | +0.07(+0.54%) |
Apr 20, 2006 | 12.84 | 12.95 | 12.79 | 12.87 | 1,444,225 | +0.05(+0.40%) |
Apr 19, 2006 | 12.79 | 12.85 | 12.73 | 12.82 | 2,436,729 | -0.03(-0.22%) |
Apr 18, 2006 | 12.73 | 12.87 | 12.67 | 12.85 | 2,728,560 | +0.12(+0.90%) |
Apr 17, 2006 | 12.67 | 12.82 | 12.67 | 12.73 | 2,673,006 | -0.13(-0.99%) |
Apr 13, 2006 | 12.75 | 12.86 | 12.67 | 12.86 | 2,340,725 | +0.11(+0.86%) |
Apr 12, 2006 | 12.80 | 12.83 | 12.68 | 12.75 | 2,656,513 | -0.02(-0.18%) |
Apr 11, 2006 | 12.70 | 12.85 | 12.66 | 12.77 | 4,653,499 | +0.03(+0.23%) |
Apr 10, 2006 | 12.87 | 12.93 | 12.59 | 12.74 | 3,688,078 | -0.07(-0.58%) |
Apr 07, 2006 | 12.67 | 12.83 | 12.60 | 12.82 | 3,407,011 | +0.28(+2.20%) |
Apr 06, 2006 | 12.47 | 12.55 | 12.46 | 12.54 | 2,185,868 | +0.07(+0.55%) |
Apr 05, 2006 | 12.47 | 12.55 | 12.40 | 12.47 | 2,858,938 | -0.07(-0.60%) |
Apr 04, 2006 | 12.47 | 12.57 | 12.43 | 12.55 | 2,217,638 | +0.07(+0.60%) |
Apr 03, 2006 | 12.53 | 12.72 | 12.45 | 12.47 | 3,388,435 | +0.00(+0.00%) |
Mar 31, 2006 | 12.72 | 12.75 | 12.46 | 12.47 | 4,654,020 | -0.24(-1.90%) |
Mar 30, 2006 | 12.80 | 12.89 | 12.64 | 12.71 | 3,070,042 | -0.09(-0.68%) |
Mar 29, 2006 | 12.56 | 12.84 | 12.56 | 12.80 | 5,301,048 | +0.28(+2.21%) |
Mar 28, 2006 | 12.53 | 12.68 | 12.52 | 12.52 | 4,407,674 | +0.00(+0.00%) |
Mar 27, 2006 | 12.64 | 12.68 | 12.45 | 12.52 | 4,232,853 | -0.16(-1.23%) |
Mar 24, 2006 | 12.11 | 12.70 | 12.10 | 12.68 | 5,526,041 | +0.54(+4.41%) |
Mar 23, 2006 | 12.08 | 12.18 | 12.03 | 12.14 | 1,662,274 | -0.01(-0.09%) |
Mar 22, 2006 | 12.18 | 12.21 | 12.04 | 12.15 | 2,037,262 | -0.02(-0.14%) |
Mar 21, 2006 | 12.26 | 12.32 | 12.11 | 12.17 | 1,753,417 | -0.10(-0.80%) |
Mar 20, 2006 | 12.26 | 12.41 | 12.20 | 12.27 | 3,118,825 | +0.01(+0.09%) |
Mar 17, 2006 | 12.30 | 12.40 | 12.18 | 12.26 | 5,067,375 | -0.07(-0.61%) |
Mar 16, 2006 | 11.78 | 12.46 | 11.55 | 12.33 | 11,189,926 | +0.45(+3.78%) |
Mar 15, 2006 | 12.64 | 12.73 | 11.41 | 11.88 | 25,194,000 | -0.79(-6.23%) |
Mar 14, 2006 | 12.67 | 12.77 | 12.43 | 12.67 | 2,995,739 | -0.13(-0.99%) |
Mar 13, 2006 | 13.05 | 13.10 | 12.74 | 12.80 | 2,248,019 | -0.24(-1.85%) |
Mar 10, 2006 | 12.85 | 13.07 | 12.85 | 13.04 | 2,154,272 | +0.27(+2.12%) |
Mar 09, 2006 | 12.67 | 12.85 | 12.67 | 12.77 | 2,405,480 | +0.01(+0.09%) |
Mar 08, 2006 | 12.90 | 12.93 | 12.68 | 12.76 | 2,999,385 | -0.17(-1.29%) |
Mar 07, 2006 | 12.83 | 13.04 | 12.73 | 12.93 | 4,002,825 | +0.02(+0.13%) |
Mar 06, 2006 | 12.72 | 13.01 | 12.69 | 12.91 | 4,572,773 | +0.18(+1.40%) |
Mar 03, 2006 | 12.68 | 12.95 | 12.68 | 12.73 | 4,660,617 | -0.02(-0.18%) |
Mar 02, 2006 | 12.67 | 12.85 | 12.64 | 12.75 | 4,193,618 | -0.02(-0.18%) |
Mar 01, 2006 | 12.87 | 12.95 | 12.72 | 12.78 | 4,076,608 | -0.07(-0.54%) |
Feb 28, 2006 | 12.96 | 13.09 | 12.73 | 12.85 | 5,497,570 | -0.12(-0.89%) |
Feb 27, 2006 | 13.27 | 13.29 | 12.91 | 12.96 | 7,920,758 | -0.29(-2.22%) |
Feb 24, 2006 | 13.54 | 13.71 | 13.12 | 13.25 | 15,507,325 | -1.26(-8.65%) |
Feb 23, 2006 | 14.76 | 14.79 | 14.48 | 14.51 | 2,030,665 | -0.18(-1.22%) |
Feb 22, 2006 | 14.54 | 14.73 | 14.46 | 14.69 | 2,367,113 | +0.17(+1.15%) |
Feb 21, 2006 | 14.58 | 14.67 | 14.38 | 14.52 | 1,841,435 | -0.05(-0.36%) |
Feb 17, 2006 | 14.37 | 14.64 | 14.36 | 14.57 | 1,652,899 | +0.17(+1.20%) |
Feb 16, 2006 | 14.45 | 14.48 | 14.33 | 14.40 | 1,542,833 | -0.07(-0.48%) |
Feb 15, 2006 | 14.42 | 14.58 | 14.37 | 14.47 | 2,477,352 | +0.04(+0.28%) |
Feb 14, 2006 | 14.17 | 14.51 | 14.07 | 14.43 | 3,201,809 | +0.26(+1.83%) |
Feb 13, 2006 | 13.93 | 14.22 | 13.93 | 14.17 | 1,942,126 | +0.18(+1.32%) |
Feb 10, 2006 | 13.81 | 14.03 | 13.77 | 13.99 | 1,532,764 | +0.16(+1.17%) |
Feb 09, 2006 | 13.95 | 14.07 | 13.82 | 13.82 | 1,793,520 | -0.06(-0.46%) |
Feb 08, 2006 | 13.64 | 14.01 | 13.57 | 13.89 | 2,978,725 | +0.22(+1.60%) |
Feb 07, 2006 | 13.65 | 13.82 | 13.59 | 13.67 | 1,741,438 | -0.02(-0.17%) |
Feb 06, 2006 | 13.72 | 13.78 | 13.56 | 13.69 | 1,611,407 | -0.08(-0.59%) |
Feb 03, 2006 | 13.64 | 13.89 | 13.63 | 13.77 | 2,797,308 | +0.05(+0.34%) |
Feb 02, 2006 | 13.86 | 13.92 | 13.72 | 13.73 | 3,062,403 | -0.18(-1.32%) |