Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.47 | 12.73 | 12.47 | 12.63 | 2,687,125 | +0.16(+1.27%) |
Apr 27, 2006 | 12.55 | 12.62 | 12.47 | 12.47 | 3,924,412 | -0.19(-1.53%) |
Apr 26, 2006 | 12.80 | 12.90 | 12.62 | 12.67 | 3,317,275 | +0.00(+0.00%) |
Apr 25, 2006 | 12.72 | 12.72 | 12.61 | 12.67 | 3,289,607 | +0.03(+0.24%) |
Apr 24, 2006 | 12.78 | 12.80 | 12.63 | 12.63 | 4,988,454 | -0.15(-1.15%) |
Apr 21, 2006 | 12.99 | 13.03 | 12.73 | 12.78 | 6,182,559 | -0.23(-1.75%) |
Apr 20, 2006 | 13.04 | 13.13 | 12.99 | 13.01 | 3,360,457 | +0.00(+0.00%) |
Apr 19, 2006 | 13.11 | 13.13 | 12.85 | 13.01 | 1,919,670 | +0.00(+0.00%) |
Apr 18, 2006 | 13.03 | 13.15 | 12.81 | 13.01 | 3,576,110 | +0.03(+0.24%) |
Apr 17, 2006 | 13.00 | 13.07 | 12.87 | 12.98 | 2,023,359 | +0.15(+1.15%) |
Apr 13, 2006 | 12.88 | 12.86 | 12.68 | 12.83 | 2,116,447 | -0.05(-0.39%) |
Apr 12, 2006 | 12.76 | 12.95 | 12.76 | 12.88 | 5,325,379 | +0.26(+2.05%) |
Apr 11, 2006 | 12.82 | 12.82 | 12.58 | 12.62 | 4,246,599 | -0.18(-1.42%) |
Apr 10, 2006 | 12.84 | 12.86 | 12.74 | 12.80 | 3,760,734 | -0.13(-1.02%) |
Apr 07, 2006 | 13.11 | 13.18 | 12.89 | 12.94 | 3,247,460 | -0.14(-1.06%) |
Apr 06, 2006 | 13.27 | 13.36 | 12.96 | 13.08 | 3,434,152 | -0.13(-1.00%) |
Apr 05, 2006 | 13.03 | 13.32 | 13.01 | 13.21 | 6,984,146 | +0.18(+1.37%) |
Apr 04, 2006 | 13.02 | 13.08 | 12.92 | 13.03 | 5,376,060 | +0.19(+1.48%) |
Apr 03, 2006 | 12.80 | 12.88 | 12.68 | 12.84 | 3,578,179 | +0.04(+0.30%) |
Mar 31, 2006 | 12.88 | 13.14 | 12.69 | 12.80 | 4,998,021 | +0.01(+0.09%) |
Mar 30, 2006 | 12.96 | 13.12 | 12.76 | 12.79 | 4,850,116 | +0.02(+0.12%) |
Mar 29, 2006 | 12.86 | 12.87 | 12.73 | 12.77 | 9,289,613 | -0.16(-1.26%) |
Mar 28, 2006 | 13.42 | 13.42 | 12.87 | 12.94 | 9,153,860 | -0.50(-3.69%) |
Mar 27, 2006 | 13.92 | 13.96 | 13.39 | 13.43 | 9,483,286 | -0.89(-6.21%) |
Mar 24, 2006 | 14.17 | 14.39 | 14.05 | 14.32 | 3,247,718 | +0.17(+1.20%) |
Mar 23, 2006 | 14.35 | 14.43 | 14.14 | 14.15 | 2,398,295 | -0.18(-1.24%) |
Mar 22, 2006 | 14.29 | 14.50 | 14.25 | 14.33 | 1,009,481 | +0.03(+0.19%) |
Mar 21, 2006 | 14.50 | 14.53 | 14.28 | 14.30 | 2,151,355 | -0.28(-1.91%) |
Mar 20, 2006 | 14.35 | 14.89 | 14.23 | 14.58 | 3,825,378 | +0.17(+1.21%) |
Mar 17, 2006 | 14.23 | 14.42 | 14.23 | 14.41 | 2,078,695 | +0.27(+1.92%) |
Mar 16, 2006 | 14.08 | 14.32 | 14.07 | 14.14 | 2,262,025 | +0.00(+0.00%) |
Mar 15, 2006 | 14.04 | 14.14 | 13.80 | 14.14 | 2,925,791 | +0.16(+1.16%) |
Mar 14, 2006 | 13.75 | 13.97 | 13.61 | 13.97 | 2,464,490 | +0.06(+0.44%) |
Mar 13, 2006 | 13.94 | 14.08 | 13.78 | 13.91 | 2,581,108 | +0.05(+0.36%) |
Mar 10, 2006 | 13.90 | 13.96 | 13.68 | 13.86 | 3,742,892 | -0.11(-0.80%) |
Mar 09, 2006 | 14.26 | 14.31 | 13.91 | 13.97 | 2,210,310 | -0.19(-1.31%) |
Mar 08, 2006 | 14.37 | 14.37 | 14.00 | 14.16 | 3,594,210 | -0.21(-1.45%) |
Mar 07, 2006 | 14.31 | 14.44 | 14.25 | 14.37 | 5,773,750 | -0.43(-2.88%) |
Mar 06, 2006 | 14.96 | 15.05 | 14.75 | 14.79 | 3,305,122 | -0.18(-1.19%) |
Mar 03, 2006 | 14.96 | 15.11 | 14.81 | 14.97 | 4,304,002 | -0.10(-0.64%) |
Mar 02, 2006 | 14.54 | 15.07 | 14.54 | 15.07 | 8,662,824 | +0.77(+5.35%) |
Mar 01, 2006 | 14.06 | 14.35 | 14.05 | 14.30 | 3,840,116 | +0.35(+2.52%) |
Feb 28, 2006 | 14.39 | 14.17 | 13.89 | 13.95 | 4,911,140 | -0.44(-3.09%) |
Feb 27, 2006 | 14.54 | 14.60 | 14.32 | 14.39 | 1,412,861 | -0.06(-0.43%) |
Feb 24, 2006 | 14.52 | 14.53 | 14.33 | 14.46 | 1,194,364 | +0.03(+0.24%) |
Feb 23, 2006 | 14.44 | 14.54 | 14.20 | 14.42 | 3,440,875 | +0.21(+1.50%) |
Feb 22, 2006 | 14.31 | 14.32 | 14.07 | 14.21 | 5,122,397 | +0.03(+0.25%) |
Feb 21, 2006 | 14.68 | 14.68 | 14.15 | 14.17 | 5,085,420 | -0.48(-3.30%) |
Feb 17, 2006 | 14.68 | 14.72 | 14.39 | 14.66 | 4,812,881 | +0.09(+0.58%) |
Feb 16, 2006 | 14.14 | 14.58 | 14.05 | 14.57 | 5,831,671 | +0.68(+4.87%) |
Feb 15, 2006 | 13.63 | 13.98 | 13.62 | 13.90 | 3,676,955 | +0.32(+2.36%) |
Feb 14, 2006 | 13.54 | 13.70 | 13.28 | 13.57 | 3,640,496 | -0.05(-0.40%) |
Feb 13, 2006 | 13.65 | 13.84 | 13.60 | 13.63 | 2,637,995 | -0.04(-0.31%) |
Feb 10, 2006 | 13.91 | 13.91 | 13.62 | 13.67 | 3,503,709 | -0.16(-1.15%) |
Feb 09, 2006 | 14.00 | 14.04 | 13.81 | 13.83 | 2,914,155 | -0.02(-0.17%) |
Feb 08, 2006 | 13.85 | 13.92 | 13.73 | 13.85 | 3,897,520 | -0.03(-0.22%) |
Feb 07, 2006 | 14.20 | 14.20 | 13.83 | 13.88 | 5,759,787 | -0.32(-2.23%) |
Feb 06, 2006 | 14.10 | 14.26 | 14.08 | 14.20 | 2,263,060 | +0.15(+1.05%) |
Feb 03, 2006 | 14.28 | 14.29 | 13.93 | 14.05 | 3,539,392 | -0.23(-1.62%) |
Feb 02, 2006 | 14.62 | 14.62 | 14.20 | 14.29 | 2,692,038 | -0.28(-1.91%) |