Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.34 | 13.40 | 13.24 | 13.24 | 9,956,417 | -0.20(-1.52%) |
Apr 27, 2006 | 13.28 | 13.48 | 13.23 | 13.44 | 13,018,310 | +0.04(+0.31%) |
Apr 26, 2006 | 13.40 | 13.45 | 13.36 | 13.40 | 15,051,357 | +0.16(+1.24%) |
Apr 25, 2006 | 13.40 | 13.43 | 13.20 | 13.24 | 14,140,440 | -0.08(-0.61%) |
Apr 24, 2006 | 13.24 | 13.33 | 13.17 | 13.32 | 21,056,872 | -0.05(-0.35%) |
Apr 21, 2006 | 13.67 | 13.71 | 13.33 | 13.37 | 25,120,568 | +0.04(+0.31%) |
Apr 20, 2006 | 13.36 | 13.43 | 13.20 | 13.33 | 40,834,488 | +0.63(+4.92%) |
Apr 19, 2006 | 12.49 | 12.70 | 12.48 | 12.70 | 14,764,491 | +0.11(+0.88%) |
Apr 18, 2006 | 12.37 | 12.62 | 12.35 | 12.59 | 13,654,686 | +0.29(+2.38%) |
Apr 17, 2006 | 12.29 | 12.42 | 12.29 | 12.30 | 9,896,339 | +0.02(+0.14%) |
Apr 13, 2006 | 12.26 | 12.33 | 12.24 | 12.28 | 7,300,687 | +0.02(+0.14%) |
Apr 12, 2006 | 12.38 | 12.42 | 12.20 | 12.26 | 16,325,819 | -0.12(-0.94%) |
Apr 11, 2006 | 12.61 | 12.64 | 12.35 | 12.38 | 38,403,664 | +0.46(+3.87%) |
Apr 10, 2006 | 12.02 | 12.03 | 11.91 | 11.92 | 10,117,479 | -0.11(-0.92%) |
Apr 07, 2006 | 12.19 | 12.20 | 11.99 | 12.03 | 8,953,586 | -0.18(-1.48%) |
Apr 06, 2006 | 12.25 | 12.30 | 12.14 | 12.21 | 12,322,028 | -0.05(-0.43%) |
Apr 05, 2006 | 12.28 | 12.30 | 12.15 | 12.26 | 15,465,394 | +0.12(+1.01%) |
Apr 04, 2006 | 12.17 | 12.20 | 12.08 | 12.14 | 13,547,539 | +0.04(+0.34%) |
Apr 03, 2006 | 12.06 | 12.19 | 12.04 | 12.10 | 8,227,522 | -0.01(-0.05%) |
Mar 31, 2006 | 12.10 | 12.12 | 12.05 | 12.11 | 12,063,576 | -0.33(-2.63%) |
Mar 30, 2006 | 12.43 | 12.48 | 11.83 | 12.43 | 43,961,424 | +0.62(+5.24%) |
Mar 29, 2006 | 11.68 | 11.88 | 11.66 | 11.81 | 18,824,764 | +0.08(+0.70%) |
Mar 28, 2006 | 11.87 | 11.98 | 11.69 | 11.73 | 13,554,899 | -0.15(-1.28%) |
Mar 27, 2006 | 11.92 | 11.97 | 11.87 | 11.88 | 11,550,265 | -0.09(-0.73%) |
Mar 24, 2006 | 11.91 | 12.00 | 11.85 | 11.97 | 16,842,554 | +0.11(+0.89%) |
Mar 23, 2006 | 11.96 | 12.00 | 11.81 | 11.87 | 14,914,599 | -0.11(-0.93%) |
Mar 22, 2006 | 11.97 | 12.01 | 11.94 | 11.98 | 14,839,631 | +0.04(+0.34%) |
Mar 21, 2006 | 12.12 | 12.13 | 11.93 | 11.94 | 16,657,357 | -0.16(-1.30%) |
Mar 20, 2006 | 12.09 | 12.13 | 12.04 | 12.09 | 11,938,629 | +0.09(+0.78%) |
Mar 17, 2006 | 11.99 | 12.04 | 11.94 | 12.00 | 11,868,966 | +0.04(+0.34%) |
Mar 16, 2006 | 11.98 | 12.05 | 11.94 | 11.96 | 19,504,958 | -0.02(-0.20%) |
Mar 15, 2006 | 11.95 | 11.99 | 11.88 | 11.98 | 11,147,353 | +0.02(+0.15%) |
Mar 14, 2006 | 11.87 | 11.99 | 11.87 | 11.97 | 17,956,638 | +0.11(+0.94%) |
Mar 13, 2006 | 11.79 | 11.86 | 11.76 | 11.85 | 19,737,564 | +0.12(+1.05%) |
Mar 10, 2006 | 11.59 | 11.78 | 11.54 | 11.73 | 27,805,908 | +0.16(+1.41%) |
Mar 09, 2006 | 11.59 | 11.68 | 11.53 | 11.57 | 24,846,540 | -0.01(-0.10%) |
Mar 08, 2006 | 11.25 | 11.61 | 11.25 | 11.58 | 38,526,728 | +0.36(+3.18%) |
Mar 07, 2006 | 11.08 | 11.24 | 11.06 | 11.22 | 28,418,150 | +0.08(+0.68%) |
Mar 06, 2006 | 11.09 | 11.18 | 11.09 | 11.15 | 11,971,491 | +0.04(+0.37%) |
Mar 03, 2006 | 11.09 | 11.14 | 11.04 | 11.11 | 11,816,249 | -0.06(-0.58%) |
Mar 02, 2006 | 11.03 | 11.19 | 10.99 | 11.17 | 27,804,026 | +0.07(+0.63%) |
Mar 01, 2006 | 10.89 | 11.12 | 10.87 | 11.10 | 20,089,984 | +0.25(+2.26%) |
Feb 28, 2006 | 10.98 | 11.01 | 10.86 | 10.86 | 13,664,784 | -0.12(-1.12%) |
Feb 27, 2006 | 10.96 | 11.01 | 10.91 | 10.98 | 11,905,766 | -0.05(-0.42%) |
Feb 24, 2006 | 11.01 | 11.07 | 11.00 | 11.02 | 7,838,817 | -0.02(-0.16%) |
Feb 23, 2006 | 11.08 | 11.12 | 11.02 | 11.04 | 8,134,069 | -0.02(-0.16%) |
Feb 22, 2006 | 10.92 | 11.07 | 10.91 | 11.06 | 7,919,776 | +0.12(+1.12%) |
Feb 21, 2006 | 11.00 | 11.02 | 10.93 | 10.94 | 6,325,756 | -0.03(-0.27%) |
Feb 17, 2006 | 11.02 | 11.04 | 10.94 | 10.97 | 10,556,677 | -0.06(-0.53%) |
Feb 16, 2006 | 11.04 | 11.10 | 10.97 | 11.02 | 24,601,096 | +0.06(+0.53%) |
Feb 15, 2006 | 10.92 | 11.06 | 10.83 | 10.97 | 28,598,210 | +0.15(+1.35%) |
Feb 14, 2006 | 10.59 | 10.87 | 10.57 | 10.82 | 25,736,918 | +0.33(+3.18%) |
Feb 13, 2006 | 10.38 | 10.51 | 10.38 | 10.49 | 13,951,820 | -0.02(-0.22%) |
Feb 10, 2006 | 10.56 | 10.57 | 10.41 | 10.51 | 8,186,273 | -0.08(-0.72%) |
Feb 09, 2006 | 10.57 | 10.68 | 10.55 | 10.59 | 12,232,854 | -0.01(-0.06%) |
Feb 08, 2006 | 10.42 | 10.64 | 10.38 | 10.59 | 14,336,247 | +0.24(+2.31%) |
Feb 07, 2006 | 10.42 | 10.44 | 10.31 | 10.35 | 13,923,579 | -0.12(-1.12%) |
Feb 06, 2006 | 10.50 | 10.53 | 10.42 | 10.47 | 11,533,320 | -0.13(-1.27%) |
Feb 03, 2006 | 10.49 | 10.64 | 10.46 | 10.60 | 13,064,695 | -0.09(-0.82%) |
Feb 02, 2006 | 10.84 | 10.84 | 10.66 | 10.69 | 21,481,692 | -0.12(-1.13%) |