Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.59 | 14.29 | 13.59 | 14.27 | 2,162,460 | +0.44(+3.18%) |
Apr 27, 2006 | 14.31 | 14.51 | 13.77 | 13.83 | 3,546,978 | -0.77(-5.25%) |
Apr 26, 2006 | 14.26 | 14.61 | 14.24 | 14.59 | 2,874,572 | +0.37(+2.62%) |
Apr 25, 2006 | 14.36 | 14.96 | 14.22 | 14.22 | 4,012,071 | -0.60(-4.07%) |
Apr 24, 2006 | 14.55 | 14.82 | 14.31 | 14.82 | 2,773,738 | +0.24(+1.64%) |
Apr 21, 2006 | 14.86 | 14.97 | 14.51 | 14.58 | 2,310,211 | -0.15(-1.04%) |
Apr 20, 2006 | 15.12 | 15.13 | 14.36 | 14.74 | 2,403,314 | -0.50(-3.27%) |
Apr 19, 2006 | 15.16 | 15.26 | 14.78 | 15.24 | 1,288,594 | +0.10(+0.63%) |
Apr 18, 2006 | 14.90 | 15.21 | 14.78 | 15.14 | 2,447,200 | +0.46(+3.13%) |
Apr 17, 2006 | 14.97 | 14.99 | 14.41 | 14.68 | 1,435,405 | -0.08(-0.52%) |
Apr 13, 2006 | 14.36 | 14.80 | 14.22 | 14.76 | 1,462,677 | +0.39(+2.73%) |
Apr 12, 2006 | 14.60 | 14.61 | 14.15 | 14.36 | 1,833,206 | -0.27(-1.83%) |
Apr 11, 2006 | 14.43 | 14.65 | 14.36 | 14.63 | 2,843,120 | +0.26(+1.80%) |
Apr 10, 2006 | 15.03 | 15.03 | 14.31 | 14.37 | 3,909,878 | -0.37(-2.53%) |
Apr 07, 2006 | 15.17 | 15.18 | 14.58 | 14.75 | 3,064,539 | -0.42(-2.78%) |
Apr 06, 2006 | 14.86 | 15.25 | 14.80 | 15.17 | 3,277,807 | +0.33(+2.26%) |
Apr 05, 2006 | 14.60 | 14.88 | 14.57 | 14.83 | 1,444,600 | +0.04(+0.26%) |
Apr 04, 2006 | 14.43 | 15.06 | 14.21 | 14.80 | 2,954,718 | +0.37(+2.59%) |
Apr 03, 2006 | 14.39 | 14.88 | 14.26 | 14.42 | 3,290,346 | +0.07(+0.47%) |
Mar 31, 2006 | 14.70 | 14.79 | 14.18 | 14.36 | 4,820,839 | -0.23(-1.57%) |
Mar 30, 2006 | 13.92 | 14.63 | 13.92 | 14.58 | 6,155,723 | +0.82(+5.98%) |
Mar 29, 2006 | 13.24 | 13.77 | 13.24 | 13.76 | 2,750,749 | +0.61(+4.66%) |
Mar 28, 2006 | 13.59 | 13.59 | 13.12 | 13.15 | 1,176,161 | -0.21(-1.58%) |
Mar 27, 2006 | 13.49 | 13.67 | 13.30 | 13.36 | 1,159,128 | -0.09(-0.64%) |
Mar 24, 2006 | 13.40 | 13.54 | 13.24 | 13.45 | 1,413,880 | +0.05(+0.36%) |
Mar 23, 2006 | 13.22 | 13.56 | 13.03 | 13.40 | 1,575,529 | +0.19(+1.45%) |
Mar 22, 2006 | 12.86 | 13.23 | 12.84 | 13.21 | 1,982,943 | +0.34(+2.68%) |
Mar 21, 2006 | 13.02 | 13.39 | 12.74 | 12.86 | 2,448,977 | -0.24(-1.83%) |
Mar 20, 2006 | 13.27 | 13.35 | 12.97 | 13.10 | 2,651,796 | -0.37(-2.77%) |
Mar 17, 2006 | 13.00 | 13.64 | 12.86 | 13.47 | 6,040,469 | +0.62(+4.84%) |
Mar 16, 2006 | 12.64 | 13.05 | 12.45 | 12.85 | 3,175,927 | +0.21(+1.67%) |
Mar 15, 2006 | 12.67 | 12.71 | 12.40 | 12.64 | 2,390,252 | +0.03(+0.23%) |
Mar 14, 2006 | 12.73 | 12.76 | 12.48 | 12.61 | 1,935,712 | +0.15(+1.23%) |
Mar 13, 2006 | 12.63 | 12.69 | 12.39 | 12.46 | 1,545,226 | -0.37(-2.91%) |
Mar 10, 2006 | 12.68 | 12.85 | 12.35 | 12.83 | 2,483,877 | +0.41(+3.31%) |
Mar 09, 2006 | 12.54 | 12.80 | 12.21 | 12.42 | 2,403,523 | -0.04(-0.31%) |
Mar 08, 2006 | 12.35 | 12.55 | 12.04 | 12.46 | 2,858,376 | -0.09(-0.69%) |
Mar 07, 2006 | 12.44 | 12.63 | 12.39 | 12.55 | 4,986,668 | -0.26(-2.02%) |
Mar 06, 2006 | 13.22 | 13.37 | 12.48 | 12.80 | 5,461,061 | -0.58(-4.36%) |
Mar 03, 2006 | 12.69 | 13.40 | 12.44 | 13.39 | 20,224,098 | +2.54(+23.37%) |
Mar 02, 2006 | 10.62 | 10.88 | 10.44 | 10.85 | 4,422,829 | -0.05(-0.44%) |
Mar 01, 2006 | 10.63 | 11.01 | 10.63 | 10.90 | 3,252,102 | +0.28(+2.61%) |
Feb 28, 2006 | 11.02 | 11.01 | 10.60 | 10.62 | 2,398,925 | -0.39(-3.56%) |
Feb 27, 2006 | 11.01 | 11.28 | 10.98 | 11.02 | 1,796,320 | -0.05(-0.43%) |
Feb 24, 2006 | 11.20 | 11.26 | 10.98 | 11.06 | 2,313,869 | -0.13(-1.20%) |
Feb 23, 2006 | 11.03 | 11.43 | 10.89 | 11.20 | 2,647,093 | +0.32(+2.90%) |
Feb 22, 2006 | 10.87 | 11.05 | 10.72 | 10.88 | 1,429,867 | +0.01(+0.09%) |
Feb 21, 2006 | 10.78 | 10.95 | 10.59 | 10.87 | 1,841,461 | +0.16(+1.52%) |
Feb 17, 2006 | 10.78 | 10.89 | 10.67 | 10.71 | 1,345,855 | -0.03(-0.27%) |
Feb 16, 2006 | 10.57 | 10.76 | 10.51 | 10.74 | 1,596,323 | +0.23(+2.19%) |
Feb 15, 2006 | 10.64 | 10.76 | 10.34 | 10.51 | 2,145,532 | -0.11(-1.08%) |
Feb 14, 2006 | 10.22 | 10.66 | 10.14 | 10.62 | 3,004,038 | +0.37(+3.64%) |
Feb 13, 2006 | 10.49 | 10.49 | 10.20 | 10.25 | 2,711,774 | -0.21(-2.01%) |
Feb 10, 2006 | 10.45 | 10.57 | 10.10 | 10.46 | 2,217,945 | +0.01(+0.09%) |
Feb 09, 2006 | 10.81 | 11.09 | 10.35 | 10.45 | 3,447,919 | -0.32(-2.93%) |
Feb 08, 2006 | 10.38 | 10.77 | 10.10 | 10.77 | 5,353,016 | +0.19(+1.81%) |
Feb 07, 2006 | 10.82 | 10.82 | 10.38 | 10.57 | 5,843,501 | -0.36(-3.32%) |
Feb 06, 2006 | 10.43 | 11.03 | 10.32 | 10.94 | 5,570,150 | +0.52(+4.96%) |
Feb 03, 2006 | 10.57 | 10.72 | 10.36 | 10.42 | 2,895,262 | -0.10(-0.91%) |
Feb 02, 2006 | 10.96 | 11.10 | 10.38 | 10.52 | 3,088,363 | -0.34(-3.17%) |