Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.23 | 13.32 | 13.19 | 13.24 | 4,472,336 | -0.03(-0.22%) |
Apr 27, 2006 | 13.08 | 13.31 | 12.95 | 13.27 | 4,061,699 | +0.14(+1.10%) |
Apr 26, 2006 | 12.91 | 13.15 | 12.91 | 13.12 | 4,006,338 | +0.21(+1.66%) |
Apr 25, 2006 | 12.89 | 12.93 | 12.84 | 12.91 | 3,552,585 | +0.01(+0.04%) |
Apr 24, 2006 | 12.96 | 13.02 | 12.85 | 12.90 | 2,833,928 | -0.12(-0.94%) |
Apr 21, 2006 | 13.05 | 13.05 | 12.93 | 13.02 | 2,237,547 | +0.07(+0.54%) |
Apr 20, 2006 | 12.92 | 13.03 | 12.87 | 12.95 | 1,434,727 | +0.05(+0.40%) |
Apr 19, 2006 | 12.88 | 12.93 | 12.81 | 12.90 | 2,420,704 | -0.03(-0.22%) |
Apr 18, 2006 | 12.81 | 12.95 | 12.75 | 12.93 | 2,710,616 | +0.12(+0.90%) |
Apr 17, 2006 | 12.76 | 12.90 | 12.76 | 12.81 | 2,655,427 | -0.13(-0.99%) |
Apr 13, 2006 | 12.83 | 12.95 | 12.76 | 12.94 | 2,325,331 | +0.11(+0.86%) |
Apr 12, 2006 | 12.88 | 12.92 | 12.76 | 12.83 | 2,639,043 | -0.02(-0.18%) |
Apr 11, 2006 | 12.78 | 12.93 | 12.74 | 12.85 | 4,622,897 | +0.03(+0.23%) |
Apr 10, 2006 | 12.96 | 13.02 | 12.68 | 12.83 | 3,663,824 | -0.08(-0.58%) |
Apr 07, 2006 | 12.76 | 12.92 | 12.68 | 12.90 | 3,384,605 | +0.28(+2.20%) |
Apr 06, 2006 | 12.55 | 12.63 | 12.54 | 12.62 | 2,171,494 | +0.07(+0.55%) |
Apr 05, 2006 | 12.55 | 12.63 | 12.48 | 12.55 | 2,840,136 | -0.08(-0.60%) |
Apr 04, 2006 | 12.55 | 12.65 | 12.51 | 12.63 | 2,203,054 | +0.08(+0.60%) |
Apr 03, 2006 | 12.61 | 12.80 | 12.53 | 12.55 | 3,366,151 | +0.00(+0.00%) |
Mar 31, 2006 | 12.80 | 12.84 | 12.54 | 12.55 | 4,623,414 | -0.24(-1.90%) |
Mar 30, 2006 | 12.89 | 12.98 | 12.72 | 12.80 | 3,049,853 | -0.09(-0.68%) |
Mar 29, 2006 | 12.65 | 12.92 | 12.64 | 12.88 | 5,266,187 | +0.28(+2.21%) |
Mar 28, 2006 | 12.61 | 12.76 | 12.61 | 12.61 | 4,378,688 | +0.00(+0.00%) |
Mar 27, 2006 | 12.72 | 12.77 | 12.53 | 12.61 | 4,205,016 | -0.16(-1.23%) |
Mar 24, 2006 | 12.19 | 12.79 | 12.18 | 12.76 | 5,489,700 | +0.54(+4.41%) |
Mar 23, 2006 | 12.16 | 12.26 | 12.11 | 12.22 | 1,651,342 | -0.01(-0.09%) |
Mar 22, 2006 | 12.26 | 12.29 | 12.12 | 12.23 | 2,023,864 | -0.02(-0.14%) |
Mar 21, 2006 | 12.34 | 12.40 | 12.19 | 12.25 | 1,741,886 | -0.10(-0.80%) |
Mar 20, 2006 | 12.34 | 12.49 | 12.28 | 12.35 | 3,098,315 | +0.01(+0.09%) |
Mar 17, 2006 | 12.38 | 12.48 | 12.26 | 12.34 | 5,034,051 | -0.08(-0.61%) |
Mar 16, 2006 | 11.86 | 12.54 | 11.63 | 12.41 | 11,116,338 | +0.45(+3.78%) |
Mar 15, 2006 | 12.73 | 12.81 | 11.48 | 11.96 | 25,028,316 | -0.79(-6.23%) |
Mar 14, 2006 | 12.75 | 12.85 | 12.51 | 12.76 | 2,976,038 | -0.13(-0.99%) |
Mar 13, 2006 | 13.13 | 13.19 | 12.83 | 12.88 | 2,233,236 | -0.24(-1.85%) |
Mar 10, 2006 | 12.93 | 13.16 | 12.93 | 13.13 | 2,140,105 | +0.27(+2.12%) |
Mar 09, 2006 | 12.76 | 12.93 | 12.76 | 12.85 | 2,389,660 | +0.01(+0.09%) |
Mar 08, 2006 | 12.99 | 13.01 | 12.77 | 12.84 | 2,979,660 | -0.17(-1.29%) |
Mar 07, 2006 | 12.92 | 13.13 | 12.81 | 13.01 | 3,976,501 | +0.02(+0.13%) |
Mar 06, 2006 | 12.80 | 13.09 | 12.78 | 12.99 | 4,542,701 | +0.18(+1.40%) |
Mar 03, 2006 | 12.77 | 13.03 | 12.77 | 12.81 | 4,629,968 | -0.02(-0.18%) |
Mar 02, 2006 | 12.76 | 12.94 | 12.72 | 12.84 | 4,166,039 | -0.02(-0.18%) |
Mar 01, 2006 | 12.96 | 13.04 | 12.80 | 12.86 | 4,049,799 | -0.07(-0.54%) |
Feb 28, 2006 | 13.05 | 13.18 | 12.81 | 12.93 | 5,461,416 | -0.12(-0.89%) |
Feb 27, 2006 | 13.36 | 13.38 | 12.99 | 13.05 | 7,868,669 | -0.30(-2.22%) |
Feb 24, 2006 | 13.63 | 13.80 | 13.21 | 13.34 | 15,405,344 | -1.26(-8.65%) |
Feb 23, 2006 | 14.86 | 14.88 | 14.58 | 14.61 | 2,017,311 | -0.18(-1.22%) |
Feb 22, 2006 | 14.64 | 14.83 | 14.56 | 14.79 | 2,351,546 | +0.17(+1.15%) |
Feb 21, 2006 | 14.68 | 14.77 | 14.47 | 14.62 | 1,829,325 | -0.05(-0.36%) |
Feb 17, 2006 | 14.47 | 14.74 | 14.46 | 14.67 | 1,642,029 | +0.17(+1.20%) |
Feb 16, 2006 | 14.55 | 14.58 | 14.42 | 14.50 | 1,532,687 | -0.07(-0.48%) |
Feb 15, 2006 | 14.52 | 14.68 | 14.47 | 14.57 | 2,461,061 | +0.04(+0.28%) |
Feb 14, 2006 | 14.26 | 14.61 | 14.16 | 14.52 | 3,180,753 | +0.26(+1.83%) |
Feb 13, 2006 | 14.03 | 14.31 | 14.03 | 14.26 | 1,929,354 | +0.19(+1.32%) |
Feb 10, 2006 | 13.90 | 14.12 | 13.86 | 14.08 | 1,522,684 | +0.16(+1.17%) |
Feb 09, 2006 | 14.04 | 14.16 | 13.92 | 13.92 | 1,781,725 | -0.06(-0.46%) |
Feb 08, 2006 | 13.73 | 14.11 | 13.66 | 13.98 | 2,959,136 | +0.22(+1.60%) |
Feb 07, 2006 | 13.74 | 13.92 | 13.68 | 13.76 | 1,729,986 | -0.02(-0.17%) |
Feb 06, 2006 | 13.81 | 13.88 | 13.65 | 13.78 | 1,600,810 | -0.08(-0.59%) |
Feb 03, 2006 | 13.73 | 13.99 | 13.72 | 13.86 | 2,778,912 | +0.05(+0.34%) |
Feb 02, 2006 | 13.95 | 14.01 | 13.81 | 13.82 | 3,042,264 | -0.19(-1.32%) |