Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.48 | 14.65 | 14.44 | 14.46 | 2,028,247 | -0.09(-0.62%) |
Apr 27, 2006 | 14.39 | 14.75 | 14.37 | 14.55 | 2,501,940 | +0.02(+0.16%) |
Apr 26, 2006 | 14.48 | 14.74 | 14.46 | 14.53 | 1,833,136 | +0.10(+0.71%) |
Apr 25, 2006 | 14.89 | 14.89 | 14.37 | 14.43 | 4,707,690 | -0.57(-3.80%) |
Apr 24, 2006 | 14.89 | 15.14 | 14.67 | 15.00 | 3,487,008 | +0.05(+0.30%) |
Apr 21, 2006 | 14.96 | 15.05 | 14.75 | 14.96 | 2,836,518 | +0.09(+0.61%) |
Apr 20, 2006 | 15.05 | 15.05 | 14.39 | 14.86 | 3,045,717 | -0.12(-0.83%) |
Apr 19, 2006 | 14.85 | 15.02 | 14.82 | 14.99 | 3,127,777 | +0.07(+0.44%) |
Apr 18, 2006 | 14.39 | 14.96 | 14.36 | 14.92 | 4,090,657 | +0.53(+3.69%) |
Apr 17, 2006 | 14.26 | 14.45 | 14.14 | 14.39 | 2,097,981 | +0.11(+0.74%) |
Apr 13, 2006 | 14.41 | 14.41 | 14.15 | 14.29 | 1,676,764 | -0.12(-0.85%) |
Apr 12, 2006 | 14.16 | 14.42 | 14.09 | 14.41 | 3,252,803 | +0.18(+1.30%) |
Apr 11, 2006 | 14.42 | 14.54 | 14.18 | 14.23 | 2,406,849 | -0.25(-1.71%) |
Apr 10, 2006 | 14.37 | 14.56 | 14.31 | 14.47 | 2,544,554 | +0.09(+0.63%) |
Apr 07, 2006 | 14.57 | 14.64 | 14.35 | 14.38 | 4,186,805 | -0.25(-1.69%) |
Apr 06, 2006 | 14.67 | 14.82 | 14.52 | 14.63 | 3,489,826 | -0.12(-0.79%) |
Apr 05, 2006 | 14.27 | 14.84 | 14.25 | 14.74 | 5,709,311 | +0.53(+3.76%) |
Apr 04, 2006 | 14.10 | 14.23 | 14.03 | 14.21 | 2,305,067 | +0.09(+0.62%) |
Apr 03, 2006 | 13.98 | 14.24 | 13.94 | 14.12 | 3,887,797 | +0.09(+0.61%) |
Mar 31, 2006 | 14.10 | 14.22 | 14.02 | 14.04 | 3,926,186 | -0.05(-0.34%) |
Mar 30, 2006 | 14.03 | 14.26 | 14.02 | 14.09 | 4,275,556 | -0.27(-1.90%) |
Mar 29, 2006 | 13.95 | 14.45 | 13.93 | 14.36 | 6,541,178 | +0.41(+2.93%) |
Mar 28, 2006 | 14.37 | 14.37 | 13.93 | 13.95 | 7,323,739 | -0.44(-3.08%) |
Mar 27, 2006 | 14.32 | 14.43 | 14.23 | 14.39 | 2,692,825 | +0.07(+0.50%) |
Mar 24, 2006 | 14.18 | 14.40 | 14.11 | 14.32 | 8,173,567 | +0.07(+0.52%) |
Mar 23, 2006 | 14.10 | 14.28 | 13.98 | 14.25 | 4,455,524 | +0.12(+0.86%) |
Mar 22, 2006 | 14.03 | 14.18 | 13.89 | 14.13 | 5,102,140 | +0.24(+1.70%) |
Mar 21, 2006 | 14.11 | 14.12 | 13.85 | 13.89 | 7,806,588 | -0.06(-0.45%) |
Mar 20, 2006 | 13.72 | 14.00 | 13.64 | 13.95 | 5,552,236 | +0.25(+1.80%) |
Mar 17, 2006 | 13.63 | 13.75 | 13.53 | 13.71 | 5,181,734 | +0.18(+1.32%) |
Mar 16, 2006 | 13.32 | 13.61 | 13.07 | 13.53 | 6,906,397 | +0.34(+2.61%) |
Mar 15, 2006 | 12.94 | 13.20 | 12.94 | 13.18 | 7,572,031 | +0.26(+1.98%) |
Mar 14, 2006 | 13.29 | 13.29 | 12.78 | 12.93 | 10,118,347 | +0.18(+1.45%) |
Mar 13, 2006 | 12.69 | 12.81 | 12.61 | 12.74 | 3,558,854 | +0.04(+0.29%) |
Mar 10, 2006 | 12.61 | 12.81 | 12.54 | 12.71 | 5,296,900 | +0.15(+1.22%) |
Mar 09, 2006 | 12.39 | 12.66 | 12.29 | 12.55 | 5,625,491 | +0.18(+1.49%) |
Mar 08, 2006 | 12.38 | 12.42 | 12.18 | 12.37 | 6,478,137 | +0.00(+0.00%) |
Mar 07, 2006 | 12.41 | 12.58 | 12.22 | 12.37 | 7,321,626 | -0.04(-0.30%) |
Mar 06, 2006 | 12.38 | 12.49 | 12.16 | 12.41 | 9,027,974 | -0.21(-1.67%) |
Mar 03, 2006 | 12.76 | 12.91 | 12.60 | 12.62 | 6,741,221 | -0.18(-1.38%) |
Mar 02, 2006 | 12.88 | 12.88 | 12.73 | 12.79 | 7,081,786 | -0.13(-0.99%) |
Mar 01, 2006 | 13.03 | 13.08 | 12.75 | 12.92 | 15,543,443 | -0.01(-0.11%) |
Feb 28, 2006 | 12.09 | 13.68 | 12.40 | 12.93 | 45,630,468 | +0.84(+6.95%) |
Feb 27, 2006 | 11.78 | 12.29 | 11.77 | 12.09 | 13,359,176 | +0.37(+3.15%) |
Feb 24, 2006 | 11.99 | 12.21 | 11.40 | 11.72 | 21,373,204 | -0.22(-1.81%) |
Feb 23, 2006 | 12.00 | 12.00 | 10.62 | 11.94 | 78,459,272 | -0.33(-2.66%) |
Feb 22, 2006 | 14.95 | 15.08 | 11.64 | 12.27 | 79,186,896 | -2.66(-17.82%) |
Feb 21, 2006 | 14.96 | 15.12 | 14.83 | 14.93 | 4,109,676 | -0.03(-0.23%) |
Feb 17, 2006 | 15.21 | 15.27 | 14.93 | 14.96 | 4,242,450 | -0.27(-1.75%) |
Feb 16, 2006 | 15.11 | 15.24 | 14.97 | 15.23 | 4,287,530 | +0.12(+0.77%) |
Feb 15, 2006 | 15.08 | 15.19 | 15.03 | 15.11 | 3,800,103 | +0.04(+0.24%) |
Feb 14, 2006 | 15.09 | 15.28 | 14.97 | 15.07 | 3,760,658 | +0.02(+0.11%) |
Feb 13, 2006 | 15.05 | 15.09 | 14.96 | 15.06 | 1,687,330 | -0.02(-0.13%) |
Feb 10, 2006 | 14.88 | 15.16 | 14.69 | 15.08 | 3,788,128 | +0.17(+1.14%) |
Feb 09, 2006 | 15.01 | 15.14 | 14.89 | 14.91 | 2,769,602 | -0.10(-0.66%) |
Feb 08, 2006 | 14.74 | 15.05 | 14.69 | 15.01 | 3,539,484 | +0.26(+1.77%) |
Feb 07, 2006 | 14.90 | 15.00 | 14.72 | 14.74 | 4,898,224 | -0.18(-1.22%) |
Feb 06, 2006 | 14.86 | 14.95 | 14.81 | 14.93 | 5,087,348 | +0.02(+0.11%) |
Feb 03, 2006 | 15.02 | 15.02 | 14.82 | 14.91 | 4,781,297 | -0.16(-1.04%) |
Feb 02, 2006 | 15.29 | 15.30 | 15.07 | 15.07 | 6,149,546 | -0.27(-1.74%) |