Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.64 | 13.12 | 12.54 | 13.07 | 2,616,681 | +0.20(+1.55%) |
Apr 27, 2006 | 12.74 | 12.93 | 12.68 | 12.87 | 592,861 | +0.09(+0.73%) |
Apr 26, 2006 | 12.74 | 12.86 | 12.68 | 12.78 | 648,494 | +0.03(+0.21%) |
Apr 25, 2006 | 12.64 | 12.80 | 12.64 | 12.75 | 785,019 | +0.11(+0.90%) |
Apr 24, 2006 | 12.78 | 12.79 | 12.63 | 12.64 | 815,692 | -0.13(-1.04%) |
Apr 21, 2006 | 12.81 | 12.85 | 12.62 | 12.77 | 1,204,819 | +0.02(+0.16%) |
Apr 20, 2006 | 12.62 | 12.80 | 12.53 | 12.75 | 919,740 | +0.08(+0.63%) |
Apr 19, 2006 | 12.40 | 12.70 | 12.40 | 12.67 | 902,449 | +0.29(+2.31%) |
Apr 18, 2006 | 12.46 | 12.55 | 12.27 | 12.38 | 1,412,163 | +0.00(+0.00%) |
Apr 17, 2006 | 12.54 | 12.58 | 12.27 | 12.38 | 1,354,425 | -0.18(-1.43%) |
Apr 13, 2006 | 12.36 | 12.64 | 12.27 | 12.56 | 1,737,387 | +0.20(+1.61%) |
Apr 12, 2006 | 12.22 | 12.40 | 12.16 | 12.36 | 1,206,022 | +0.17(+1.36%) |
Apr 11, 2006 | 12.37 | 12.37 | 12.12 | 12.20 | 2,384,227 | -0.17(-1.40%) |
Apr 10, 2006 | 12.51 | 12.54 | 12.27 | 12.37 | 1,934,506 | -0.25(-1.95%) |
Apr 07, 2006 | 12.57 | 12.76 | 12.55 | 12.62 | 1,272,480 | +0.09(+0.69%) |
Apr 06, 2006 | 13.10 | 13.10 | 12.48 | 12.53 | 2,583,452 | -0.46(-3.53%) |
Apr 05, 2006 | 13.07 | 13.07 | 12.92 | 12.99 | 1,108,740 | -0.04(-0.31%) |
Apr 04, 2006 | 12.93 | 13.07 | 12.90 | 13.03 | 1,085,134 | +0.13(+0.98%) |
Apr 03, 2006 | 12.90 | 12.96 | 12.60 | 12.90 | 1,612,891 | +0.07(+0.52%) |
Mar 31, 2006 | 13.08 | 13.08 | 12.77 | 12.84 | 1,490,349 | -0.17(-1.33%) |
Mar 30, 2006 | 12.54 | 13.11 | 12.51 | 13.01 | 3,198,717 | +0.45(+3.60%) |
Mar 29, 2006 | 12.35 | 12.59 | 12.34 | 12.56 | 1,206,924 | +0.15(+1.18%) |
Mar 28, 2006 | 12.50 | 12.64 | 12.32 | 12.41 | 2,120,199 | -0.48(-3.71%) |
Mar 27, 2006 | 12.50 | 12.90 | 12.18 | 12.89 | 3,960,882 | +0.39(+3.08%) |
Mar 24, 2006 | 12.64 | 12.67 | 12.42 | 12.50 | 1,184,370 | -0.11(-0.90%) |
Mar 23, 2006 | 12.70 | 12.74 | 12.59 | 12.62 | 1,587,480 | -0.13(-0.99%) |
Mar 22, 2006 | 12.74 | 12.84 | 12.64 | 12.74 | 1,673,034 | +0.07(+0.58%) |
Mar 21, 2006 | 12.67 | 12.88 | 12.64 | 12.67 | 1,836,022 | -0.05(-0.42%) |
Mar 20, 2006 | 13.21 | 13.24 | 12.64 | 12.72 | 3,008,665 | -0.54(-4.06%) |
Mar 17, 2006 | 13.14 | 13.31 | 13.08 | 13.26 | 1,760,693 | -0.05(-0.35%) |
Mar 16, 2006 | 13.30 | 13.39 | 13.28 | 13.31 | 745,625 | +0.01(+0.05%) |
Mar 15, 2006 | 13.42 | 13.42 | 13.27 | 13.30 | 1,307,964 | +0.01(+0.05%) |
Mar 14, 2006 | 13.29 | 13.63 | 13.27 | 13.29 | 642,480 | -0.01(-0.05%) |
Mar 13, 2006 | 13.36 | 13.36 | 13.26 | 13.30 | 867,114 | -0.06(-0.45%) |
Mar 10, 2006 | 13.24 | 13.37 | 13.24 | 13.36 | 1,057,468 | +0.13(+0.95%) |
Mar 09, 2006 | 13.08 | 13.31 | 13.08 | 13.24 | 792,236 | +0.15(+1.17%) |
Mar 08, 2006 | 13.22 | 13.26 | 13.00 | 13.08 | 1,259,850 | -0.11(-0.81%) |
Mar 07, 2006 | 13.33 | 13.43 | 13.15 | 13.19 | 1,148,585 | -0.12(-0.90%) |
Mar 06, 2006 | 13.42 | 13.45 | 13.27 | 13.31 | 1,053,709 | -0.15(-1.09%) |
Mar 03, 2006 | 13.47 | 13.56 | 13.44 | 13.45 | 544,596 | -0.10(-0.74%) |
Mar 02, 2006 | 13.62 | 13.62 | 13.44 | 13.55 | 1,057,919 | -0.08(-0.59%) |
Mar 01, 2006 | 13.57 | 13.73 | 13.57 | 13.63 | 1,752,272 | +0.06(+0.44%) |
Feb 28, 2006 | 13.87 | 13.78 | 13.44 | 13.57 | 2,488,726 | -0.29(-2.11%) |
Feb 27, 2006 | 13.93 | 14.23 | 13.81 | 13.87 | 2,930,328 | +0.07(+0.53%) |
Feb 24, 2006 | 13.27 | 14.27 | 12.97 | 13.79 | 6,297,747 | +0.29(+2.12%) |
Feb 23, 2006 | 13.63 | 13.74 | 13.42 | 13.51 | 1,792,719 | -0.15(-1.07%) |
Feb 22, 2006 | 13.91 | 13.93 | 13.59 | 13.65 | 2,475,344 | -0.25(-1.82%) |
Feb 21, 2006 | 13.71 | 13.97 | 13.47 | 13.91 | 2,009,234 | +0.25(+1.80%) |
Feb 17, 2006 | 13.70 | 13.70 | 13.56 | 13.66 | 2,851,540 | -0.01(-0.10%) |
Feb 16, 2006 | 13.80 | 13.82 | 13.60 | 13.67 | 1,153,697 | +0.00(+0.00%) |
Feb 15, 2006 | 13.57 | 13.82 | 13.43 | 13.67 | 1,349,614 | +0.09(+0.64%) |
Feb 14, 2006 | 13.47 | 13.65 | 13.31 | 13.59 | 2,646,903 | +0.25(+1.84%) |
Feb 13, 2006 | 13.61 | 13.64 | 13.19 | 13.34 | 3,188,793 | -0.43(-3.09%) |
Feb 10, 2006 | 13.49 | 13.83 | 13.44 | 13.77 | 1,758,587 | +0.17(+1.22%) |
Feb 09, 2006 | 13.62 | 13.88 | 13.56 | 13.60 | 2,664,194 | -0.04(-0.29%) |
Feb 08, 2006 | 13.90 | 13.91 | 13.57 | 13.64 | 2,212,519 | +0.07(+0.49%) |
Feb 07, 2006 | 14.03 | 14.21 | 13.47 | 13.57 | 4,259,493 | -0.43(-3.04%) |
Feb 06, 2006 | 13.86 | 14.13 | 13.43 | 14.00 | 15,052,797 | -1.26(-8.28%) |
Feb 03, 2006 | 15.18 | 15.33 | 15.08 | 15.26 | 3,924,345 | +0.13(+0.88%) |
Feb 02, 2006 | 15.30 | 15.33 | 15.06 | 15.13 | 5,447,924 | -0.31(-2.02%) |