Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.21 | 16.59 | 16.11 | 16.56 | 11,701,566 | +0.36(+2.21%) |
Apr 27, 2006 | 16.28 | 16.45 | 16.05 | 16.21 | 10,745,557 | -0.08(-0.49%) |
Apr 26, 2006 | 15.95 | 16.49 | 15.95 | 16.28 | 12,155,723 | +0.44(+2.77%) |
Apr 25, 2006 | 16.34 | 16.51 | 15.82 | 15.85 | 14,425,448 | -0.47(-2.90%) |
Apr 24, 2006 | 16.53 | 16.63 | 16.25 | 16.32 | 9,914,614 | -0.20(-1.23%) |
Apr 21, 2006 | 16.61 | 16.79 | 16.44 | 16.52 | 8,333,808 | +0.04(+0.24%) |
Apr 20, 2006 | 16.68 | 16.76 | 16.43 | 16.48 | 11,912,481 | -0.16(-0.94%) |
Apr 19, 2006 | 16.75 | 16.77 | 16.48 | 16.64 | 10,981,380 | -0.07(-0.43%) |
Apr 18, 2006 | 16.16 | 16.79 | 16.20 | 16.71 | 20,031,134 | +0.55(+3.42%) |
Apr 17, 2006 | 15.98 | 16.17 | 15.98 | 16.16 | 10,885,461 | +0.17(+1.09%) |
Apr 13, 2006 | 15.86 | 16.02 | 15.74 | 15.98 | 12,058,214 | +0.12(+0.79%) |
Apr 12, 2006 | 15.28 | 15.90 | 15.41 | 15.86 | 18,573,274 | +0.58(+3.83%) |
Apr 11, 2006 | 15.15 | 15.37 | 15.15 | 15.28 | 11,459,384 | +0.15(+0.96%) |
Apr 10, 2006 | 15.03 | 15.17 | 14.98 | 15.13 | 5,141,990 | +0.10(+0.69%) |
Apr 07, 2006 | 15.14 | 15.19 | 14.95 | 15.03 | 11,414,869 | -0.07(-0.46%) |
Apr 06, 2006 | 15.27 | 15.27 | 14.94 | 15.10 | 8,839,899 | -0.17(-1.12%) |
Apr 05, 2006 | 15.18 | 15.27 | 15.07 | 15.27 | 8,868,516 | +0.08(+0.56%) |
Apr 04, 2006 | 15.10 | 15.21 | 15.07 | 15.18 | 6,004,200 | +0.08(+0.56%) |
Apr 03, 2006 | 15.00 | 15.23 | 15.00 | 15.10 | 13,367,692 | +0.18(+1.21%) |
Mar 31, 2006 | 15.01 | 15.05 | 14.87 | 14.92 | 7,712,721 | -0.14(-0.92%) |
Mar 30, 2006 | 14.99 | 15.10 | 14.98 | 15.05 | 13,123,920 | +0.07(+0.45%) |
Mar 29, 2006 | 14.82 | 15.00 | 14.72 | 14.99 | 11,169,508 | +0.10(+0.66%) |
Mar 28, 2006 | 14.82 | 15.00 | 14.80 | 14.89 | 9,430,251 | +0.07(+0.48%) |
Mar 27, 2006 | 14.85 | 14.92 | 14.69 | 14.82 | 7,437,683 | +0.05(+0.34%) |
Mar 24, 2006 | 14.72 | 14.78 | 14.64 | 14.77 | 10,078,895 | +0.05(+0.32%) |
Mar 23, 2006 | 14.57 | 14.74 | 14.48 | 14.72 | 10,598,764 | +0.13(+0.92%) |
Mar 22, 2006 | 14.41 | 14.61 | 14.39 | 14.58 | 6,340,711 | +0.18(+1.24%) |
Mar 21, 2006 | 14.70 | 14.70 | 14.38 | 14.41 | 9,118,647 | -0.30(-2.01%) |
Mar 20, 2006 | 14.84 | 14.98 | 14.62 | 14.70 | 6,723,856 | -0.09(-0.63%) |
Mar 17, 2006 | 14.81 | 14.85 | 14.67 | 14.79 | 8,767,828 | +0.00(+0.01%) |
Mar 16, 2006 | 14.83 | 14.98 | 14.75 | 14.79 | 9,066,713 | -0.04(-0.25%) |
Mar 15, 2006 | 14.49 | 14.85 | 14.48 | 14.83 | 11,496,480 | +0.30(+2.04%) |
Mar 14, 2006 | 14.17 | 14.58 | 14.17 | 14.53 | 8,656,011 | +0.35(+2.43%) |
Mar 13, 2006 | 14.15 | 14.21 | 14.06 | 14.19 | 5,082,637 | +0.04(+0.29%) |
Mar 10, 2006 | 14.06 | 14.26 | 13.90 | 14.15 | 10,834,057 | +0.09(+0.63%) |
Mar 09, 2006 | 14.15 | 14.21 | 14.03 | 14.06 | 7,755,116 | -0.08(-0.59%) |
Mar 08, 2006 | 14.45 | 14.45 | 14.02 | 14.14 | 12,995,145 | -0.26(-1.82%) |
Mar 07, 2006 | 14.44 | 14.57 | 14.27 | 14.40 | 11,752,970 | -0.04(-0.29%) |
Mar 06, 2006 | 14.76 | 14.81 | 14.42 | 14.45 | 12,880,148 | -0.34(-2.32%) |
Mar 03, 2006 | 14.65 | 14.84 | 14.48 | 14.79 | 11,688,317 | +0.14(+0.93%) |
Mar 02, 2006 | 14.53 | 14.68 | 14.41 | 14.65 | 14,038,593 | +0.11(+0.73%) |
Mar 01, 2006 | 14.54 | 14.61 | 14.43 | 14.55 | 8,932,109 | +0.15(+1.08%) |
Feb 28, 2006 | 14.59 | 14.56 | 14.28 | 14.39 | 9,149,383 | -0.20(-1.37%) |
Feb 27, 2006 | 14.62 | 14.80 | 14.53 | 14.59 | 5,688,357 | -0.06(-0.40%) |
Feb 24, 2006 | 14.62 | 14.71 | 14.45 | 14.65 | 9,409,583 | -0.02(-0.14%) |
Feb 23, 2006 | 14.91 | 14.91 | 14.64 | 14.67 | 9,429,191 | -0.22(-1.44%) |
Feb 22, 2006 | 14.65 | 14.91 | 14.61 | 14.89 | 17,681,918 | +0.23(+1.57%) |
Feb 21, 2006 | 14.32 | 14.66 | 14.31 | 14.66 | 13,507,065 | +0.28(+1.94%) |
Feb 17, 2006 | 14.15 | 14.39 | 14.11 | 14.38 | 9,522,460 | +0.22(+1.59%) |
Feb 16, 2006 | 14.13 | 14.15 | 14.04 | 14.15 | 8,951,186 | -0.06(-0.40%) |
Feb 15, 2006 | 14.28 | 14.28 | 14.00 | 14.21 | 11,588,159 | +0.12(+0.84%) |
Feb 14, 2006 | 13.87 | 14.22 | 13.53 | 14.09 | 15,233,604 | +0.16(+1.18%) |
Feb 13, 2006 | 13.90 | 14.04 | 13.83 | 13.93 | 7,511,874 | +0.03(+0.24%) |
Feb 10, 2006 | 13.95 | 13.98 | 13.75 | 13.89 | 7,570,167 | -0.05(-0.34%) |
Feb 09, 2006 | 13.88 | 14.07 | 13.81 | 13.94 | 7,528,832 | +0.06(+0.41%) |
Feb 08, 2006 | 14.15 | 14.15 | 13.74 | 13.88 | 12,339,081 | -0.29(-2.02%) |
Feb 07, 2006 | 14.15 | 14.24 | 14.08 | 14.17 | 10,378,840 | +0.03(+0.23%) |
Feb 06, 2006 | 14.06 | 14.15 | 13.96 | 14.14 | 6,689,410 | +0.08(+0.55%) |
Feb 03, 2006 | 14.06 | 14.15 | 13.99 | 14.06 | 7,702,122 | -0.04(-0.31%) |
Feb 02, 2006 | 14.11 | 14.25 | 14.06 | 14.10 | 14,609,337 | -0.07(-0.48%) |