Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.33 | 13.42 | 13.28 | 13.36 | 3,156,531 | +0.04(+0.31%) |
Apr 27, 2006 | 13.25 | 13.42 | 13.08 | 13.32 | 4,271,536 | -0.07(-0.52%) |
Apr 26, 2006 | 13.41 | 13.51 | 13.33 | 13.39 | 3,931,441 | +0.03(+0.19%) |
Apr 25, 2006 | 13.48 | 13.51 | 13.29 | 13.37 | 3,557,336 | -0.15(-1.09%) |
Apr 24, 2006 | 13.57 | 13.62 | 13.51 | 13.51 | 3,073,256 | -0.06(-0.43%) |
Apr 21, 2006 | 13.61 | 13.64 | 13.51 | 13.57 | 6,177,979 | +0.10(+0.74%) |
Apr 20, 2006 | 13.43 | 13.58 | 13.39 | 13.47 | 4,975,248 | +0.08(+0.61%) |
Apr 19, 2006 | 13.06 | 13.43 | 13.06 | 13.39 | 6,354,383 | +0.28(+2.12%) |
Apr 18, 2006 | 12.71 | 13.13 | 12.63 | 13.11 | 6,658,880 | +0.38(+2.98%) |
Apr 17, 2006 | 12.79 | 12.88 | 12.72 | 12.73 | 3,785,867 | -0.05(-0.41%) |
Apr 13, 2006 | 12.80 | 12.85 | 12.71 | 12.79 | 4,892,926 | -0.01(-0.07%) |
Apr 12, 2006 | 12.78 | 12.88 | 12.75 | 12.80 | 3,934,937 | +0.03(+0.25%) |
Apr 11, 2006 | 12.77 | 12.83 | 12.72 | 12.76 | 8,227,452 | -0.02(-0.15%) |
Apr 10, 2006 | 12.85 | 12.87 | 12.75 | 12.78 | 4,477,501 | -0.06(-0.43%) |
Apr 07, 2006 | 13.07 | 13.14 | 12.81 | 12.84 | 4,366,890 | -0.19(-1.44%) |
Apr 06, 2006 | 13.07 | 13.12 | 13.01 | 13.03 | 4,449,530 | -0.02(-0.13%) |
Apr 05, 2006 | 13.06 | 13.16 | 13.02 | 13.04 | 4,361,487 | -0.04(-0.28%) |
Apr 04, 2006 | 13.14 | 13.18 | 13.03 | 13.08 | 5,978,689 | -0.07(-0.55%) |
Apr 03, 2006 | 13.29 | 13.37 | 13.15 | 13.15 | 4,226,084 | -0.00(-0.04%) |
Mar 31, 2006 | 13.18 | 13.29 | 13.13 | 13.16 | 3,860,561 | -0.04(-0.31%) |
Mar 30, 2006 | 13.34 | 13.42 | 13.11 | 13.20 | 5,061,385 | -0.19(-1.45%) |
Mar 29, 2006 | 13.39 | 13.51 | 13.34 | 13.39 | 3,342,789 | +0.00(+0.02%) |
Mar 28, 2006 | 13.31 | 13.48 | 13.29 | 13.39 | 3,745,501 | +0.08(+0.63%) |
Mar 27, 2006 | 13.42 | 13.42 | 13.28 | 13.30 | 3,893,617 | -0.12(-0.87%) |
Mar 24, 2006 | 13.30 | 13.45 | 13.25 | 13.42 | 2,414,042 | +0.09(+0.68%) |
Mar 23, 2006 | 13.41 | 13.42 | 13.28 | 13.33 | 3,307,191 | -0.13(-0.97%) |
Mar 22, 2006 | 13.34 | 13.48 | 13.32 | 13.46 | 3,141,910 | +0.12(+0.92%) |
Mar 21, 2006 | 13.45 | 13.49 | 13.32 | 13.34 | 2,992,205 | -0.14(-1.00%) |
Mar 20, 2006 | 13.48 | 13.53 | 13.41 | 13.47 | 2,257,344 | -0.00(-0.03%) |
Mar 17, 2006 | 13.47 | 13.53 | 13.43 | 13.48 | 3,868,507 | +0.09(+0.69%) |
Mar 16, 2006 | 13.45 | 13.46 | 13.31 | 13.38 | 3,045,921 | -0.04(-0.27%) |
Mar 15, 2006 | 13.40 | 13.46 | 13.30 | 13.42 | 3,079,613 | -0.02(-0.13%) |
Mar 14, 2006 | 13.29 | 13.48 | 13.28 | 13.44 | 3,526,822 | +0.16(+1.20%) |
Mar 13, 2006 | 13.57 | 13.33 | 13.22 | 13.28 | 2,520,839 | -0.01(-0.11%) |
Mar 10, 2006 | 13.21 | 13.37 | 13.20 | 13.29 | 2,918,782 | +0.11(+0.82%) |
Mar 09, 2006 | 13.08 | 13.29 | 13.06 | 13.18 | 3,969,900 | +0.11(+0.83%) |
Mar 08, 2006 | 13.15 | 13.24 | 12.96 | 13.08 | 4,039,191 | -0.08(-0.57%) |
Mar 07, 2006 | 13.03 | 13.22 | 13.03 | 13.15 | 4,624,346 | +0.11(+0.84%) |
Mar 06, 2006 | 13.10 | 13.24 | 13.01 | 13.04 | 3,496,945 | -0.08(-0.64%) |
Mar 03, 2006 | 13.03 | 13.33 | 13.03 | 13.12 | 3,966,722 | +0.01(+0.05%) |
Mar 02, 2006 | 13.22 | 13.25 | 13.05 | 13.12 | 3,646,333 | -0.11(-0.80%) |
Mar 01, 2006 | 12.87 | 13.25 | 12.87 | 13.22 | 5,796,881 | +0.35(+2.75%) |
Feb 28, 2006 | 13.10 | 13.14 | 12.83 | 12.87 | 5,369,378 | -0.23(-1.77%) |
Feb 27, 2006 | 13.06 | 13.20 | 13.06 | 13.10 | 4,381,193 | +0.08(+0.58%) |
Feb 24, 2006 | 13.06 | 13.12 | 12.96 | 13.03 | 2,415,949 | -0.06(-0.43%) |
Feb 23, 2006 | 13.12 | 13.14 | 13.04 | 13.08 | 4,516,278 | -0.04(-0.32%) |
Feb 22, 2006 | 13.04 | 13.19 | 12.95 | 13.12 | 4,973,023 | +0.23(+1.81%) |
Feb 21, 2006 | 12.88 | 13.00 | 12.79 | 12.89 | 5,813,727 | +0.01(+0.06%) |
Feb 17, 2006 | 12.96 | 13.00 | 12.88 | 12.88 | 5,571,528 | -0.14(-1.04%) |
Feb 16, 2006 | 13.03 | 13.12 | 12.94 | 13.02 | 5,661,796 | -0.17(-1.31%) |
Feb 15, 2006 | 13.07 | 13.28 | 13.07 | 13.19 | 5,723,141 | -0.07(-0.53%) |
Feb 14, 2006 | 13.06 | 13.32 | 13.05 | 13.26 | 7,472,249 | +0.21(+1.58%) |
Feb 13, 2006 | 13.17 | 13.17 | 12.95 | 13.06 | 5,920,523 | +0.02(+0.18%) |
Feb 10, 2006 | 12.92 | 13.08 | 12.91 | 13.03 | 7,982,710 | +0.12(+0.95%) |
Feb 09, 2006 | 12.58 | 12.99 | 12.55 | 12.91 | 9,237,250 | +0.33(+2.60%) |
Feb 08, 2006 | 12.62 | 12.63 | 12.53 | 12.58 | 11,070,587 | +0.16(+1.30%) |
Feb 07, 2006 | 12.96 | 13.02 | 12.41 | 12.42 | 26,206,112 | +0.33(+2.72%) |
Feb 06, 2006 | 12.11 | 12.29 | 12.08 | 12.09 | 4,476,865 | -0.08(-0.62%) |
Feb 03, 2006 | 12.10 | 12.29 | 12.10 | 12.17 | 3,597,384 | -0.01(-0.06%) |
Feb 02, 2006 | 12.29 | 12.37 | 12.10 | 12.18 | 3,837,358 | -0.16(-1.26%) |