Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.77 | 13.27 | 12.76 | 13.11 | 8,769,198 | +0.43(+3.40%) |
Apr 27, 2006 | 12.84 | 13.02 | 12.32 | 12.68 | 10,752,979 | -0.39(-2.97%) |
Apr 26, 2006 | 13.21 | 13.78 | 13.01 | 13.07 | 9,774,240 | -0.00(-0.03%) |
Apr 25, 2006 | 13.42 | 13.53 | 12.78 | 13.07 | 7,021,092 | -0.24(-1.77%) |
Apr 24, 2006 | 13.50 | 13.50 | 13.08 | 13.31 | 5,772,483 | -0.21(-1.57%) |
Apr 21, 2006 | 13.49 | 13.67 | 13.27 | 13.52 | 4,982,600 | +0.18(+1.33%) |
Apr 20, 2006 | 13.54 | 13.59 | 13.02 | 13.34 | 7,270,446 | -0.32(-2.31%) |
Apr 19, 2006 | 13.27 | 13.80 | 13.27 | 13.66 | 7,804,399 | +0.39(+2.95%) |
Apr 18, 2006 | 12.95 | 13.31 | 13.08 | 13.27 | 5,903,735 | +0.32(+2.44%) |
Apr 17, 2006 | 12.96 | 13.03 | 12.79 | 12.95 | 4,791,376 | +0.18(+1.41%) |
Apr 13, 2006 | 12.49 | 12.77 | 12.31 | 12.77 | 5,084,919 | +0.28(+2.27%) |
Apr 12, 2006 | 12.71 | 12.71 | 12.45 | 12.49 | 3,815,530 | -0.13(-1.07%) |
Apr 11, 2006 | 12.76 | 13.01 | 12.48 | 12.62 | 11,319,285 | +0.21(+1.65%) |
Apr 10, 2006 | 12.20 | 12.43 | 12.13 | 12.42 | 5,479,992 | +0.39(+3.26%) |
Apr 07, 2006 | 12.22 | 12.30 | 11.94 | 12.03 | 4,372,894 | -0.23(-1.88%) |
Apr 06, 2006 | 12.38 | 12.45 | 12.12 | 12.26 | 5,599,408 | -0.08(-0.65%) |
Apr 05, 2006 | 12.36 | 12.36 | 12.05 | 12.34 | 6,666,000 | +0.17(+1.41%) |
Apr 04, 2006 | 12.11 | 12.22 | 11.90 | 12.16 | 5,951,607 | +0.01(+0.08%) |
Apr 03, 2006 | 12.38 | 12.48 | 12.10 | 12.15 | 5,180,137 | -0.03(-0.28%) |
Mar 31, 2006 | 12.52 | 12.52 | 12.09 | 12.19 | 7,573,195 | -0.33(-2.67%) |
Mar 30, 2006 | 12.33 | 12.55 | 12.29 | 12.52 | 5,019,424 | +0.24(+1.95%) |
Mar 29, 2006 | 12.17 | 12.34 | 11.97 | 12.28 | 5,345,320 | +0.33(+2.73%) |
Mar 28, 2006 | 11.80 | 12.04 | 11.79 | 11.96 | 5,193,025 | +0.21(+1.83%) |
Mar 27, 2006 | 11.92 | 11.92 | 11.64 | 11.74 | 4,005,702 | -0.17(-1.45%) |
Mar 24, 2006 | 11.75 | 12.13 | 11.69 | 11.91 | 6,736,492 | +0.23(+1.98%) |
Mar 23, 2006 | 11.36 | 11.71 | 11.33 | 11.68 | 5,241,949 | +0.45(+4.05%) |
Mar 22, 2006 | 11.11 | 11.39 | 10.99 | 11.23 | 5,713,564 | +0.11(+1.03%) |
Mar 21, 2006 | 11.09 | 11.46 | 10.92 | 11.11 | 4,905,532 | -0.02(-0.17%) |
Mar 20, 2006 | 11.41 | 11.51 | 11.04 | 11.13 | 5,663,062 | -0.27(-2.40%) |
Mar 17, 2006 | 11.56 | 11.60 | 11.34 | 11.41 | 4,018,328 | -0.14(-1.20%) |
Mar 16, 2006 | 11.33 | 11.64 | 11.20 | 11.55 | 6,231,735 | +0.22(+1.95%) |
Mar 15, 2006 | 11.41 | 11.46 | 11.19 | 11.33 | 4,740,348 | -0.08(-0.73%) |
Mar 14, 2006 | 11.10 | 11.44 | 10.93 | 11.41 | 5,459,476 | +0.32(+2.92%) |
Mar 13, 2006 | 10.93 | 11.29 | 10.93 | 11.09 | 6,877,477 | +0.19(+1.78%) |
Mar 10, 2006 | 10.76 | 11.08 | 10.60 | 10.89 | 6,492,925 | +0.06(+0.53%) |
Mar 09, 2006 | 11.20 | 11.29 | 10.79 | 10.84 | 9,026,968 | -0.29(-2.63%) |
Mar 08, 2006 | 10.85 | 11.17 | 10.62 | 11.13 | 9,504,896 | +0.09(+0.79%) |
Mar 07, 2006 | 11.42 | 11.43 | 10.96 | 11.04 | 8,726,061 | -0.37(-3.22%) |
Mar 06, 2006 | 11.82 | 11.84 | 11.37 | 11.41 | 5,354,526 | -0.52(-4.35%) |
Mar 03, 2006 | 11.91 | 12.14 | 11.80 | 11.93 | 5,158,305 | +0.02(+0.13%) |
Mar 02, 2006 | 11.68 | 12.10 | 11.65 | 11.91 | 6,900,887 | +0.30(+2.60%) |
Mar 01, 2006 | 11.62 | 11.70 | 11.43 | 11.61 | 6,383,504 | +0.04(+0.31%) |
Feb 28, 2006 | 11.62 | 11.60 | 11.17 | 11.57 | 8,969,628 | -0.04(-0.38%) |
Feb 27, 2006 | 12.08 | 12.08 | 11.59 | 11.62 | 5,985,801 | -0.51(-4.20%) |
Feb 24, 2006 | 12.39 | 12.65 | 12.08 | 12.13 | 5,247,209 | -0.08(-0.64%) |
Feb 23, 2006 | 12.20 | 12.50 | 11.84 | 12.20 | 5,594,411 | -0.05(-0.39%) |
Feb 22, 2006 | 12.38 | 12.41 | 12.15 | 12.25 | 4,519,402 | -0.40(-3.20%) |
Feb 21, 2006 | 12.53 | 12.79 | 12.38 | 12.66 | 6,644,168 | +0.43(+3.55%) |
Feb 17, 2006 | 12.16 | 12.38 | 12.01 | 12.22 | 9,709,534 | +0.27(+2.29%) |
Feb 16, 2006 | 11.64 | 11.97 | 11.56 | 11.95 | 8,643,469 | +0.40(+3.47%) |
Feb 15, 2006 | 11.75 | 11.90 | 11.44 | 11.55 | 10,307,141 | -0.14(-1.20%) |
Feb 14, 2006 | 11.83 | 11.93 | 11.64 | 11.69 | 10,570,962 | -0.49(-4.01%) |
Feb 13, 2006 | 12.13 | 12.30 | 11.98 | 12.18 | 7,334,099 | +0.05(+0.41%) |
Feb 10, 2006 | 12.36 | 12.45 | 11.91 | 12.13 | 13,125,521 | -0.20(-1.60%) |
Feb 09, 2006 | 13.04 | 13.11 | 12.23 | 12.33 | 10,589,637 | -0.63(-4.83%) |
Feb 08, 2006 | 13.26 | 13.27 | 12.70 | 12.95 | 9,302,362 | -0.29(-2.15%) |
Feb 07, 2006 | 14.24 | 14.24 | 13.15 | 13.24 | 7,934,073 | -1.09(-7.58%) |
Feb 06, 2006 | 14.14 | 14.37 | 14.10 | 14.32 | 4,431,287 | +0.36(+2.59%) |
Feb 03, 2006 | 14.00 | 14.14 | 13.61 | 13.96 | 4,740,874 | +0.13(+0.95%) |
Feb 02, 2006 | 13.99 | 14.21 | 13.53 | 13.83 | 6,637,593 | -0.16(-1.13%) |