Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.07 | 11.38 | 11.00 | 11.17 | 8,524,787 | +0.04(+0.39%) |
Apr 27, 2006 | 11.77 | 12.06 | 10.93 | 11.13 | 13,240,063 | -1.25(-10.07%) |
Apr 26, 2006 | 12.46 | 12.47 | 12.33 | 12.37 | 3,149,583 | -0.03(-0.23%) |
Apr 25, 2006 | 12.48 | 12.52 | 12.35 | 12.40 | 2,393,236 | -0.10(-0.79%) |
Apr 24, 2006 | 12.52 | 12.64 | 12.47 | 12.50 | 2,289,474 | -0.04(-0.29%) |
Apr 21, 2006 | 12.82 | 12.82 | 12.51 | 12.54 | 4,341,732 | -0.26(-2.01%) |
Apr 20, 2006 | 12.91 | 13.09 | 12.75 | 12.79 | 3,703,833 | -0.10(-0.79%) |
Apr 19, 2006 | 13.13 | 13.16 | 12.85 | 12.90 | 3,433,093 | -0.24(-1.80%) |
Apr 18, 2006 | 13.07 | 13.17 | 12.79 | 13.13 | 4,653,976 | +0.17(+1.29%) |
Apr 17, 2006 | 13.08 | 13.09 | 12.85 | 12.97 | 1,822,384 | -0.13(-1.00%) |
Apr 13, 2006 | 12.91 | 13.13 | 12.93 | 13.10 | 1,766,193 | +0.19(+1.49%) |
Apr 12, 2006 | 12.88 | 13.03 | 12.84 | 12.91 | 3,854,847 | +0.01(+0.09%) |
Apr 11, 2006 | 13.21 | 13.26 | 12.83 | 12.89 | 4,376,532 | -0.32(-2.39%) |
Apr 10, 2006 | 13.21 | 13.26 | 12.83 | 13.21 | 4,750,395 | -0.06(-0.43%) |
Apr 07, 2006 | 13.59 | 13.63 | 13.27 | 13.27 | 2,463,794 | -0.34(-2.49%) |
Apr 06, 2006 | 13.74 | 13.75 | 13.44 | 13.61 | 2,771,888 | -0.15(-1.09%) |
Apr 05, 2006 | 13.81 | 13.90 | 13.68 | 13.76 | 2,591,182 | -0.04(-0.30%) |
Apr 04, 2006 | 13.80 | 13.84 | 13.72 | 13.80 | 2,599,483 | +0.04(+0.32%) |
Apr 03, 2006 | 13.64 | 13.79 | 13.59 | 13.76 | 2,071,413 | +0.12(+0.87%) |
Mar 31, 2006 | 13.86 | 13.88 | 13.58 | 13.64 | 3,276,333 | -0.28(-1.98%) |
Mar 30, 2006 | 13.79 | 13.97 | 13.76 | 13.91 | 2,626,302 | +0.07(+0.52%) |
Mar 29, 2006 | 13.76 | 13.92 | 13.73 | 13.84 | 2,404,410 | +0.09(+0.62%) |
Mar 28, 2006 | 13.76 | 13.86 | 13.75 | 13.76 | 2,164,001 | -0.09(-0.65%) |
Mar 27, 2006 | 13.71 | 13.88 | 13.71 | 13.85 | 1,814,721 | +0.15(+1.12%) |
Mar 24, 2006 | 13.66 | 13.75 | 13.66 | 13.69 | 1,413,720 | +0.00(+0.03%) |
Mar 23, 2006 | 13.73 | 13.74 | 13.60 | 13.69 | 1,929,977 | -0.09(-0.62%) |
Mar 22, 2006 | 13.61 | 13.80 | 13.61 | 13.77 | 2,748,901 | +0.10(+0.72%) |
Mar 21, 2006 | 13.86 | 13.88 | 13.62 | 13.67 | 2,218,277 | -0.14(-1.03%) |
Mar 20, 2006 | 13.83 | 13.92 | 13.75 | 13.82 | 2,047,149 | -0.02(-0.15%) |
Mar 17, 2006 | 13.87 | 13.89 | 13.75 | 13.84 | 4,267,981 | +0.03(+0.21%) |
Mar 16, 2006 | 13.68 | 13.92 | 13.67 | 13.81 | 3,860,594 | +0.13(+0.97%) |
Mar 15, 2006 | 13.34 | 13.68 | 13.33 | 13.68 | 4,340,135 | +0.39(+2.92%) |
Mar 14, 2006 | 13.20 | 13.32 | 13.19 | 13.29 | 2,148,038 | +0.09(+0.66%) |
Mar 13, 2006 | 13.29 | 13.34 | 13.13 | 13.20 | 2,554,147 | -0.11(-0.85%) |
Mar 10, 2006 | 13.20 | 13.48 | 13.20 | 13.31 | 4,826,381 | +0.20(+1.52%) |
Mar 09, 2006 | 13.04 | 13.17 | 13.00 | 13.11 | 2,640,669 | +0.00(+0.00%) |
Mar 08, 2006 | 12.89 | 13.18 | 12.88 | 13.11 | 3,423,196 | +0.22(+1.70%) |
Mar 07, 2006 | 12.74 | 12.94 | 12.74 | 12.89 | 2,150,592 | +0.15(+1.17%) |
Mar 06, 2006 | 12.88 | 12.92 | 12.74 | 12.74 | 1,750,868 | -0.15(-1.17%) |
Mar 03, 2006 | 12.81 | 13.00 | 12.81 | 12.90 | 2,330,021 | +0.02(+0.17%) |
Mar 02, 2006 | 12.80 | 12.88 | 12.79 | 12.87 | 1,818,233 | +0.05(+0.37%) |
Mar 01, 2006 | 12.79 | 12.85 | 12.74 | 12.83 | 1,560,903 | +0.01(+0.08%) |
Feb 28, 2006 | 12.91 | 12.93 | 12.79 | 12.82 | 3,690,104 | -0.10(-0.75%) |
Feb 27, 2006 | 12.71 | 13.03 | 12.71 | 12.91 | 3,537,813 | -0.09(-0.71%) |
Feb 24, 2006 | 12.92 | 13.05 | 12.89 | 13.01 | 2,113,557 | +0.06(+0.49%) |
Feb 23, 2006 | 12.75 | 12.96 | 12.70 | 12.94 | 2,497,956 | +0.16(+1.26%) |
Feb 22, 2006 | 12.64 | 12.80 | 12.62 | 12.78 | 2,363,863 | +0.19(+1.52%) |
Feb 21, 2006 | 12.79 | 12.84 | 12.58 | 12.59 | 2,111,960 | -0.17(-1.33%) |
Feb 17, 2006 | 12.69 | 12.76 | 12.61 | 12.76 | 2,216,042 | +0.07(+0.53%) |
Feb 16, 2006 | 12.59 | 12.69 | 12.54 | 12.69 | 1,975,952 | -0.10(-0.78%) |
Feb 15, 2006 | 12.69 | 12.81 | 12.68 | 12.79 | 1,998,301 | +0.09(+0.68%) |
Feb 14, 2006 | 12.51 | 12.79 | 12.48 | 12.71 | 3,440,756 | +0.21(+1.67%) |
Feb 13, 2006 | 12.66 | 12.70 | 12.41 | 12.50 | 3,840,161 | -0.41(-3.19%) |
Feb 10, 2006 | 12.82 | 12.95 | 12.75 | 12.91 | 2,313,100 | +0.11(+0.88%) |
Feb 09, 2006 | 12.67 | 12.86 | 12.66 | 12.79 | 4,270,535 | +0.16(+1.24%) |
Feb 08, 2006 | 12.39 | 12.65 | 12.22 | 12.64 | 4,825,423 | +0.14(+1.10%) |
Feb 07, 2006 | 12.47 | 12.68 | 12.46 | 12.50 | 3,834,733 | +0.05(+0.39%) |
Feb 06, 2006 | 12.61 | 12.61 | 12.40 | 12.45 | 3,055,080 | -0.21(-1.68%) |
Feb 03, 2006 | 12.63 | 12.79 | 12.58 | 12.67 | 2,876,289 | -0.04(-0.30%) |
Feb 02, 2006 | 12.53 | 12.74 | 12.49 | 12.70 | 4,060,137 | -0.09(-0.73%) |