Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.52 | 13.60 | 13.40 | 13.42 | 3,185,167 | -0.12(-0.91%) |
Apr 27, 2006 | 13.70 | 13.74 | 13.52 | 13.54 | 2,813,505 | -0.17(-1.22%) |
Apr 26, 2006 | 13.53 | 13.90 | 13.53 | 13.71 | 3,970,602 | +0.40(+2.98%) |
Apr 25, 2006 | 13.34 | 13.38 | 13.22 | 13.31 | 2,094,133 | -0.02(-0.18%) |
Apr 24, 2006 | 13.31 | 13.37 | 13.20 | 13.33 | 1,525,896 | +0.01(+0.06%) |
Apr 21, 2006 | 13.39 | 13.47 | 13.28 | 13.32 | 1,388,279 | -0.04(-0.30%) |
Apr 20, 2006 | 13.27 | 13.43 | 13.26 | 13.36 | 1,570,230 | +0.10(+0.73%) |
Apr 19, 2006 | 13.22 | 13.30 | 13.18 | 13.27 | 1,413,466 | +0.02(+0.13%) |
Apr 18, 2006 | 13.03 | 13.27 | 13.03 | 13.25 | 1,731,791 | +0.22(+1.69%) |
Apr 17, 2006 | 12.94 | 13.15 | 12.92 | 13.03 | 1,615,012 | +0.12(+0.95%) |
Apr 13, 2006 | 12.85 | 12.91 | 12.78 | 12.91 | 859,992 | +0.05(+0.36%) |
Apr 12, 2006 | 12.82 | 13.00 | 12.81 | 12.86 | 1,741,750 | +0.04(+0.29%) |
Apr 11, 2006 | 13.04 | 13.05 | 12.74 | 12.82 | 2,076,970 | -0.20(-1.53%) |
Apr 10, 2006 | 12.86 | 13.06 | 12.78 | 13.02 | 2,862,326 | +0.17(+1.35%) |
Apr 07, 2006 | 13.06 | 13.10 | 12.78 | 12.85 | 2,130,124 | -0.18(-1.42%) |
Apr 06, 2006 | 12.97 | 13.07 | 12.87 | 13.03 | 2,490,360 | +0.04(+0.27%) |
Apr 05, 2006 | 13.05 | 13.09 | 12.94 | 13.00 | 2,369,192 | -0.04(-0.32%) |
Apr 04, 2006 | 12.73 | 13.05 | 12.56 | 13.04 | 3,916,638 | +0.44(+3.52%) |
Apr 03, 2006 | 12.53 | 12.74 | 12.53 | 12.60 | 3,194,618 | +0.14(+1.09%) |
Mar 31, 2006 | 12.22 | 12.53 | 12.10 | 12.46 | 5,114,972 | +0.62(+5.23%) |
Mar 30, 2006 | 11.86 | 11.99 | 11.79 | 11.84 | 843,873 | -0.04(-0.38%) |
Mar 29, 2006 | 11.73 | 11.93 | 11.72 | 11.89 | 1,204,574 | +0.15(+1.29%) |
Mar 28, 2006 | 11.93 | 11.97 | 11.68 | 11.74 | 1,951,841 | -0.21(-1.79%) |
Mar 27, 2006 | 11.95 | 12.00 | 11.91 | 11.95 | 1,364,849 | -0.03(-0.25%) |
Mar 24, 2006 | 11.95 | 12.01 | 11.85 | 11.98 | 1,171,718 | -0.00(-0.04%) |
Mar 23, 2006 | 12.12 | 12.12 | 11.96 | 11.98 | 1,011,936 | -0.16(-1.31%) |
Mar 22, 2006 | 12.06 | 12.15 | 12.00 | 12.14 | 1,070,612 | +0.06(+0.53%) |
Mar 21, 2006 | 12.30 | 12.30 | 12.05 | 12.08 | 1,268,657 | -0.16(-1.28%) |
Mar 20, 2006 | 12.42 | 12.45 | 12.24 | 12.24 | 1,495,032 | -0.16(-1.29%) |
Mar 17, 2006 | 12.39 | 12.42 | 12.34 | 12.40 | 2,107,883 | +0.03(+0.25%) |
Mar 16, 2006 | 12.22 | 12.41 | 12.21 | 12.37 | 1,268,942 | +0.14(+1.17%) |
Mar 15, 2006 | 12.18 | 12.23 | 12.11 | 12.22 | 994,709 | +0.01(+0.08%) |
Mar 14, 2006 | 11.95 | 12.22 | 11.95 | 12.21 | 1,443,770 | +0.22(+1.82%) |
Mar 13, 2006 | 12.14 | 12.18 | 11.95 | 11.99 | 1,437,071 | -0.10(-0.84%) |
Mar 10, 2006 | 12.08 | 12.10 | 11.92 | 12.10 | 1,355,015 | +0.08(+0.69%) |
Mar 09, 2006 | 12.03 | 12.12 | 11.97 | 12.01 | 1,742,202 | +0.01(+0.08%) |
Mar 08, 2006 | 12.08 | 12.13 | 11.94 | 12.00 | 1,180,190 | -0.08(-0.70%) |
Mar 07, 2006 | 12.09 | 12.11 | 12.02 | 12.09 | 1,330,208 | -0.03(-0.25%) |
Mar 06, 2006 | 12.31 | 12.31 | 12.09 | 12.12 | 1,096,402 | -0.13(-1.04%) |
Mar 03, 2006 | 12.31 | 12.41 | 12.22 | 12.25 | 1,215,939 | -0.10(-0.84%) |
Mar 02, 2006 | 12.25 | 12.37 | 12.22 | 12.35 | 1,903,017 | +0.04(+0.35%) |
Mar 01, 2006 | 12.21 | 12.31 | 12.20 | 12.31 | 1,715,631 | +0.07(+0.59%) |
Feb 28, 2006 | 12.31 | 12.39 | 12.16 | 12.23 | 2,404,426 | -0.07(-0.60%) |
Feb 27, 2006 | 12.26 | 12.35 | 12.19 | 12.31 | 1,482,597 | +0.08(+0.69%) |
Feb 24, 2006 | 12.21 | 12.31 | 12.17 | 12.22 | 1,532,350 | +0.00(+0.03%) |
Feb 23, 2006 | 12.18 | 12.40 | 12.15 | 12.22 | 1,908,863 | +0.02(+0.16%) |
Feb 22, 2006 | 12.06 | 12.20 | 12.03 | 12.20 | 1,929,729 | +0.18(+1.51%) |
Feb 21, 2006 | 12.20 | 12.21 | 11.95 | 12.02 | 1,860,418 | -0.15(-1.22%) |
Feb 17, 2006 | 12.18 | 12.26 | 12.12 | 12.17 | 1,641,759 | +0.00(+0.01%) |
Feb 16, 2006 | 12.09 | 12.19 | 12.05 | 12.17 | 1,297,161 | +0.10(+0.81%) |
Feb 15, 2006 | 12.01 | 12.17 | 11.93 | 12.07 | 1,499,645 | +0.09(+0.74%) |
Feb 14, 2006 | 11.80 | 12.01 | 11.72 | 11.98 | 3,212,622 | +0.20(+1.72%) |
Feb 13, 2006 | 11.88 | 11.91 | 11.75 | 11.78 | 1,407,592 | -0.08(-0.67%) |
Feb 10, 2006 | 11.88 | 11.92 | 11.75 | 11.86 | 1,896,974 | -0.04(-0.32%) |
Feb 09, 2006 | 11.90 | 12.03 | 11.88 | 11.90 | 1,819,389 | -0.06(-0.47%) |
Feb 08, 2006 | 11.86 | 11.95 | 11.80 | 11.95 | 2,611,846 | +0.07(+0.58%) |
Feb 07, 2006 | 12.20 | 12.28 | 11.85 | 11.88 | 3,237,841 | -0.28(-2.27%) |
Feb 06, 2006 | 12.13 | 12.23 | 12.11 | 12.16 | 1,404,545 | -0.02(-0.18%) |
Feb 03, 2006 | 12.13 | 12.29 | 12.12 | 12.18 | 1,838,909 | -0.06(-0.49%) |
Feb 02, 2006 | 12.19 | 12.26 | 12.15 | 12.24 | 1,573,691 | +0.03(+0.27%) |