Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.56 | 14.70 | 14.50 | 14.56 | 2,905,080 | -0.02(-0.13%) |
Apr 27, 2006 | 14.64 | 14.82 | 14.49 | 14.58 | 4,558,813 | -0.05(-0.35%) |
Apr 26, 2006 | 14.24 | 14.72 | 14.19 | 14.63 | 9,323,145 | +0.32(+2.25%) |
Apr 25, 2006 | 14.13 | 14.54 | 14.13 | 14.31 | 7,900,892 | +0.34(+2.44%) |
Apr 24, 2006 | 13.91 | 14.01 | 13.80 | 13.97 | 2,917,442 | +0.06(+0.44%) |
Apr 21, 2006 | 14.07 | 14.08 | 13.83 | 13.91 | 2,014,086 | -0.11(-0.77%) |
Apr 20, 2006 | 13.91 | 14.09 | 13.89 | 14.02 | 2,455,720 | +0.15(+1.06%) |
Apr 19, 2006 | 13.86 | 13.91 | 13.67 | 13.87 | 2,703,888 | -0.04(-0.27%) |
Apr 18, 2006 | 13.82 | 13.91 | 13.76 | 13.91 | 2,477,972 | +0.09(+0.66%) |
Apr 17, 2006 | 13.78 | 13.83 | 13.74 | 13.82 | 2,248,038 | +0.04(+0.29%) |
Apr 13, 2006 | 13.79 | 13.78 | 13.61 | 13.78 | 1,893,865 | -0.01(-0.08%) |
Apr 12, 2006 | 13.82 | 13.82 | 13.71 | 13.79 | 3,154,484 | -0.00(-0.03%) |
Apr 11, 2006 | 13.85 | 13.88 | 13.70 | 13.79 | 3,941,020 | -0.07(-0.53%) |
Apr 10, 2006 | 13.75 | 13.89 | 13.72 | 13.87 | 2,812,056 | +0.11(+0.76%) |
Apr 07, 2006 | 13.66 | 13.83 | 13.64 | 13.76 | 3,929,585 | +0.07(+0.52%) |
Apr 06, 2006 | 13.40 | 13.70 | 13.33 | 13.69 | 4,161,991 | +0.25(+1.85%) |
Apr 05, 2006 | 13.47 | 13.50 | 13.35 | 13.44 | 2,153,777 | -0.07(-0.55%) |
Apr 04, 2006 | 13.26 | 13.58 | 13.24 | 13.51 | 2,078,987 | +0.15(+1.13%) |
Apr 03, 2006 | 13.47 | 13.53 | 13.36 | 13.36 | 1,961,547 | -0.11(-0.78%) |
Mar 31, 2006 | 13.37 | 13.55 | 13.35 | 13.47 | 2,975,235 | +0.06(+0.42%) |
Mar 30, 2006 | 13.54 | 13.63 | 13.37 | 13.41 | 2,447,994 | -0.17(-1.24%) |
Mar 29, 2006 | 13.51 | 13.64 | 13.48 | 13.58 | 1,967,110 | +0.04(+0.32%) |
Mar 28, 2006 | 13.63 | 13.66 | 13.48 | 13.54 | 3,007,376 | -0.15(-1.06%) |
Mar 27, 2006 | 13.69 | 13.74 | 13.65 | 13.68 | 3,703,359 | -0.03(-0.25%) |
Mar 24, 2006 | 13.65 | 13.76 | 13.44 | 13.72 | 4,469,497 | +0.10(+0.72%) |
Mar 23, 2006 | 13.41 | 13.64 | 13.41 | 13.62 | 4,042,388 | +0.13(+1.00%) |
Mar 22, 2006 | 13.30 | 13.52 | 13.27 | 13.48 | 3,875,192 | +0.21(+1.60%) |
Mar 21, 2006 | 13.25 | 13.37 | 13.21 | 13.27 | 2,628,789 | +0.02(+0.12%) |
Mar 20, 2006 | 13.40 | 13.41 | 13.20 | 13.26 | 1,325,829 | -0.07(-0.56%) |
Mar 17, 2006 | 13.43 | 13.46 | 13.30 | 13.33 | 2,668,965 | -0.04(-0.31%) |
Mar 16, 2006 | 13.27 | 13.43 | 13.21 | 13.37 | 3,729,011 | +0.22(+1.69%) |
Mar 15, 2006 | 13.07 | 13.21 | 13.07 | 13.15 | 3,696,560 | +0.00(+0.04%) |
Mar 14, 2006 | 13.08 | 13.19 | 13.08 | 13.15 | 2,507,950 | +0.07(+0.53%) |
Mar 13, 2006 | 13.19 | 13.20 | 13.06 | 13.08 | 2,382,166 | -0.13(-0.96%) |
Mar 10, 2006 | 13.15 | 13.23 | 13.05 | 13.20 | 2,923,932 | +0.03(+0.25%) |
Mar 09, 2006 | 13.13 | 13.26 | 13.10 | 13.17 | 2,983,579 | +0.01(+0.07%) |
Mar 08, 2006 | 13.08 | 13.17 | 13.04 | 13.16 | 3,049,716 | -0.01(-0.07%) |
Mar 07, 2006 | 12.96 | 13.19 | 12.83 | 13.17 | 3,122,652 | +0.18(+1.42%) |
Mar 06, 2006 | 13.03 | 13.06 | 12.96 | 12.98 | 2,946,802 | -0.04(-0.30%) |
Mar 03, 2006 | 12.98 | 13.13 | 12.93 | 13.02 | 2,185,918 | +0.02(+0.15%) |
Mar 02, 2006 | 12.97 | 13.05 | 12.92 | 13.00 | 3,892,190 | -0.02(-0.16%) |
Mar 01, 2006 | 12.94 | 13.05 | 12.90 | 13.03 | 4,424,376 | +0.11(+0.86%) |
Feb 28, 2006 | 13.06 | 13.01 | 12.88 | 12.91 | 3,883,845 | -0.15(-1.15%) |
Feb 27, 2006 | 12.97 | 13.16 | 12.95 | 13.06 | 5,177,224 | +0.12(+0.95%) |
Feb 24, 2006 | 12.80 | 13.02 | 12.80 | 12.94 | 6,927,690 | +0.17(+1.29%) |
Feb 23, 2006 | 12.93 | 12.93 | 12.74 | 12.78 | 5,363,273 | -0.19(-1.46%) |
Feb 22, 2006 | 12.93 | 13.10 | 12.92 | 12.97 | 4,306,009 | +0.10(+0.81%) |
Feb 21, 2006 | 12.98 | 13.04 | 12.85 | 12.86 | 3,856,340 | -0.15(-1.16%) |
Feb 17, 2006 | 13.12 | 13.13 | 12.91 | 13.01 | 6,383,142 | -0.16(-1.23%) |
Feb 16, 2006 | 13.31 | 13.34 | 13.12 | 13.17 | 4,641,330 | -0.12(-0.89%) |
Feb 15, 2006 | 13.56 | 13.63 | 13.28 | 13.29 | 5,610,205 | +0.05(+0.35%) |
Feb 14, 2006 | 13.37 | 13.42 | 13.17 | 13.25 | 6,244,996 | -0.44(-3.19%) |
Feb 13, 2006 | 13.45 | 13.72 | 13.44 | 13.68 | 4,796,164 | +0.32(+2.41%) |
Feb 10, 2006 | 13.38 | 13.40 | 13.28 | 13.36 | 2,040,355 | -0.05(-0.34%) |
Feb 09, 2006 | 13.28 | 13.49 | 13.27 | 13.41 | 2,940,003 | +0.17(+1.27%) |
Feb 08, 2006 | 13.22 | 13.32 | 13.18 | 13.24 | 2,154,086 | -0.05(-0.38%) |
Feb 07, 2006 | 13.46 | 13.48 | 13.24 | 13.29 | 2,452,320 | -0.17(-1.30%) |
Feb 06, 2006 | 13.46 | 13.50 | 13.29 | 13.46 | 3,693,779 | -0.03(-0.23%) |
Feb 03, 2006 | 13.32 | 13.50 | 13.30 | 13.49 | 2,879,120 | +0.08(+0.58%) |
Feb 02, 2006 | 13.45 | 13.59 | 13.38 | 13.42 | 3,142,741 | -0.03(-0.24%) |