Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.95 | 13.18 | 12.93 | 13.02 | 2,279,062 | +0.04(+0.34%) |
Apr 27, 2006 | 13.44 | 13.47 | 12.85 | 12.98 | 5,458,090 | -0.54(-3.97%) |
Apr 26, 2006 | 13.70 | 13.77 | 13.45 | 13.51 | 2,725,078 | -0.02(-0.17%) |
Apr 25, 2006 | 13.72 | 13.74 | 13.35 | 13.54 | 4,212,143 | -0.19(-1.35%) |
Apr 24, 2006 | 13.65 | 13.76 | 13.53 | 13.72 | 2,593,308 | +0.10(+0.70%) |
Apr 21, 2006 | 13.99 | 14.01 | 13.56 | 13.63 | 3,016,213 | -0.17(-1.22%) |
Apr 20, 2006 | 13.92 | 13.95 | 13.76 | 13.79 | 2,485,685 | -0.03(-0.19%) |
Apr 19, 2006 | 14.03 | 14.08 | 13.77 | 13.82 | 3,854,778 | -0.12(-0.83%) |
Apr 18, 2006 | 13.58 | 14.00 | 13.58 | 13.94 | 3,033,115 | +0.39(+2.87%) |
Apr 17, 2006 | 13.41 | 13.78 | 13.41 | 13.55 | 2,744,395 | +0.16(+1.19%) |
Apr 13, 2006 | 13.28 | 13.39 | 13.25 | 13.39 | 1,342,187 | +0.10(+0.79%) |
Apr 12, 2006 | 13.45 | 13.48 | 13.22 | 13.28 | 2,648,845 | -0.12(-0.91%) |
Apr 11, 2006 | 13.62 | 13.66 | 13.34 | 13.40 | 2,513,971 | -0.15(-1.13%) |
Apr 10, 2006 | 13.50 | 13.61 | 13.34 | 13.56 | 2,048,293 | +0.15(+1.12%) |
Apr 07, 2006 | 13.55 | 13.61 | 13.38 | 13.41 | 2,284,581 | -0.11(-0.84%) |
Apr 06, 2006 | 13.45 | 13.56 | 13.38 | 13.52 | 1,843,394 | +0.12(+0.91%) |
Apr 05, 2006 | 13.36 | 13.42 | 13.24 | 13.40 | 1,858,917 | +0.09(+0.65%) |
Apr 04, 2006 | 13.38 | 13.51 | 13.26 | 13.31 | 3,381,511 | -0.06(-0.43%) |
Apr 03, 2006 | 13.19 | 13.59 | 13.18 | 13.37 | 3,479,821 | +0.24(+1.85%) |
Mar 31, 2006 | 13.16 | 13.22 | 13.10 | 13.13 | 3,379,097 | -0.08(-0.57%) |
Mar 30, 2006 | 13.18 | 13.32 | 13.12 | 13.20 | 2,159,710 | +0.06(+0.46%) |
Mar 29, 2006 | 13.22 | 13.22 | 12.97 | 13.14 | 3,173,164 | -0.08(-0.57%) |
Mar 28, 2006 | 13.49 | 13.49 | 13.18 | 13.22 | 3,567,093 | -0.25(-1.85%) |
Mar 27, 2006 | 13.66 | 13.76 | 13.38 | 13.47 | 3,345,982 | -0.32(-2.35%) |
Mar 24, 2006 | 13.80 | 14.03 | 13.67 | 13.79 | 2,084,512 | +0.04(+0.29%) |
Mar 23, 2006 | 13.67 | 13.80 | 13.57 | 13.75 | 4,490,170 | +0.12(+0.89%) |
Mar 22, 2006 | 13.44 | 13.66 | 13.39 | 13.63 | 2,364,264 | +0.20(+1.47%) |
Mar 21, 2006 | 13.48 | 13.56 | 13.32 | 13.43 | 2,891,342 | +0.01(+0.09%) |
Mar 20, 2006 | 13.34 | 13.44 | 13.23 | 13.42 | 2,206,278 | +0.10(+0.74%) |
Mar 17, 2006 | 13.58 | 13.58 | 13.27 | 13.32 | 3,214,212 | -0.26(-1.94%) |
Mar 16, 2006 | 13.56 | 13.68 | 13.45 | 13.58 | 3,852,019 | +0.11(+0.82%) |
Mar 15, 2006 | 13.34 | 13.51 | 13.28 | 13.47 | 6,185,238 | +0.29(+2.18%) |
Mar 14, 2006 | 13.12 | 13.31 | 13.07 | 13.19 | 3,032,081 | +0.03(+0.20%) |
Mar 13, 2006 | 13.17 | 13.24 | 13.12 | 13.16 | 2,129,010 | -0.03(-0.22%) |
Mar 10, 2006 | 12.99 | 13.26 | 12.90 | 13.19 | 3,232,495 | +0.04(+0.31%) |
Mar 09, 2006 | 13.17 | 13.28 | 13.06 | 13.15 | 2,254,571 | +0.07(+0.51%) |
Mar 08, 2006 | 13.34 | 13.34 | 13.03 | 13.08 | 3,318,386 | -0.33(-2.48%) |
Mar 07, 2006 | 13.65 | 13.65 | 13.23 | 13.42 | 3,148,328 | -0.21(-1.51%) |
Mar 06, 2006 | 13.81 | 13.83 | 13.53 | 13.62 | 3,827,527 | -0.25(-1.78%) |
Mar 03, 2006 | 13.89 | 13.96 | 13.80 | 13.87 | 3,218,352 | -0.02(-0.13%) |
Mar 02, 2006 | 13.83 | 13.94 | 13.65 | 13.89 | 3,756,124 | +0.06(+0.46%) |
Mar 01, 2006 | 14.83 | 14.83 | 13.07 | 13.82 | 3,264,920 | +6.98(+102.14%) |
Feb 28, 2006 | 6.874 | 6.879 | 6.744 | 6.838 | 2,941,705 | -0.04(-0.53%) |
Feb 27, 2006 | 6.762 | 6.891 | 6.759 | 6.874 | 4,033,116 | +0.12(+1.81%) |
Feb 24, 2006 | 6.763 | 6.776 | 6.726 | 6.752 | 3,301,829 | -0.01(-0.16%) |
Feb 23, 2006 | 6.802 | 6.847 | 6.740 | 6.763 | 3,404,623 | -0.07(-0.98%) |
Feb 22, 2006 | 6.822 | 6.860 | 6.776 | 6.829 | 4,129,011 | +0.00(+0.02%) |
Feb 21, 2006 | 6.838 | 6.867 | 6.755 | 6.828 | 3,364,609 | +0.01(+0.12%) |
Feb 17, 2006 | 6.751 | 6.830 | 6.673 | 6.820 | 3,956,538 | -6.62(-49.25%) |
Feb 16, 2006 | 13.25 | 13.45 | 13.09 | 13.44 | 23,467,410 | +0.19(+1.43%) |
Feb 15, 2006 | 13.12 | 13.25 | 13.07 | 13.25 | 23,782,000 | +0.17(+1.27%) |
Feb 14, 2006 | 12.87 | 13.19 | 12.78 | 13.08 | 19,548,816 | +0.23(+1.77%) |
Feb 13, 2006 | 13.05 | 13.05 | 12.81 | 12.85 | 22,189,728 | -0.21(-1.60%) |
Feb 10, 2006 | 13.26 | 13.28 | 12.94 | 13.06 | 26,536,054 | -0.23(-1.72%) |
Feb 09, 2006 | 13.19 | 13.32 | 13.15 | 13.29 | 16,579,515 | +0.18(+1.36%) |
Feb 08, 2006 | 12.95 | 13.14 | 12.84 | 13.11 | 14,294,589 | +0.15(+1.19%) |
Feb 07, 2006 | 13.06 | 13.09 | 12.91 | 12.96 | 14,051,746 | -0.19(-1.44%) |
Feb 06, 2006 | 12.96 | 13.16 | 12.94 | 13.15 | 10,718,182 | +0.12(+0.91%) |
Feb 03, 2006 | 12.86 | 13.14 | 12.85 | 13.03 | 18,867,202 | +0.07(+0.56%) |
Feb 02, 2006 | 12.98 | 13.13 | 12.90 | 12.96 | 21,378,412 | -0.13(-1.00%) |