Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.53 | 14.68 | 14.36 | 14.39 | 1,804,745 | -0.14(-0.97%) |
Apr 27, 2006 | 14.43 | 14.67 | 14.36 | 14.53 | 1,774,360 | +0.04(+0.30%) |
Apr 26, 2006 | 14.43 | 14.56 | 14.31 | 14.49 | 2,067,490 | +0.07(+0.49%) |
Apr 25, 2006 | 14.39 | 14.43 | 14.22 | 14.42 | 1,570,343 | +0.08(+0.55%) |
Apr 24, 2006 | 14.29 | 14.41 | 14.06 | 14.34 | 1,371,433 | +0.09(+0.60%) |
Apr 21, 2006 | 14.19 | 14.26 | 14.07 | 14.26 | 1,407,180 | +0.09(+0.66%) |
Apr 20, 2006 | 14.14 | 14.19 | 14.04 | 14.16 | 1,339,260 | +0.02(+0.17%) |
Apr 19, 2006 | 14.12 | 14.21 | 14.07 | 14.14 | 1,001,189 | +0.02(+0.11%) |
Apr 18, 2006 | 13.76 | 14.12 | 13.75 | 14.12 | 1,742,953 | +0.36(+2.65%) |
Apr 17, 2006 | 13.63 | 13.78 | 13.59 | 13.76 | 862,539 | +0.10(+0.72%) |
Apr 13, 2006 | 13.71 | 13.74 | 13.51 | 13.66 | 772,404 | -0.08(-0.60%) |
Apr 12, 2006 | 13.55 | 13.79 | 13.55 | 13.74 | 883,477 | +0.04(+0.29%) |
Apr 11, 2006 | 13.88 | 13.93 | 13.67 | 13.70 | 941,439 | -0.18(-1.27%) |
Apr 10, 2006 | 13.56 | 13.88 | 13.56 | 13.88 | 1,921,436 | +0.30(+2.19%) |
Apr 07, 2006 | 13.71 | 13.71 | 13.48 | 13.58 | 923,821 | -0.13(-0.91%) |
Apr 06, 2006 | 13.65 | 13.76 | 13.63 | 13.71 | 1,785,084 | +0.05(+0.40%) |
Apr 05, 2006 | 13.54 | 13.66 | 13.54 | 13.65 | 1,304,533 | +0.11(+0.81%) |
Apr 04, 2006 | 13.53 | 13.60 | 13.41 | 13.54 | 1,288,447 | +0.00(+0.03%) |
Apr 03, 2006 | 13.30 | 13.66 | 13.23 | 13.54 | 2,660,391 | +0.44(+3.35%) |
Mar 31, 2006 | 13.12 | 13.21 | 12.89 | 13.10 | 1,070,386 | +0.04(+0.27%) |
Mar 30, 2006 | 13.12 | 13.15 | 13.02 | 13.06 | 676,396 | -0.09(-0.71%) |
Mar 29, 2006 | 12.94 | 13.22 | 12.85 | 13.16 | 909,522 | +0.24(+1.88%) |
Mar 28, 2006 | 12.94 | 13.03 | 12.88 | 12.92 | 1,205,717 | -0.09(-0.66%) |
Mar 27, 2006 | 13.20 | 13.25 | 12.99 | 13.00 | 1,519,275 | -0.22(-1.69%) |
Mar 24, 2006 | 13.25 | 13.29 | 13.20 | 13.23 | 985,869 | -0.01(-0.06%) |
Mar 23, 2006 | 13.17 | 13.32 | 13.14 | 13.23 | 747,636 | +0.02(+0.18%) |
Mar 22, 2006 | 13.05 | 13.23 | 13.04 | 13.21 | 1,114,050 | +0.11(+0.81%) |
Mar 21, 2006 | 13.19 | 13.32 | 13.09 | 13.10 | 986,635 | -0.16(-1.18%) |
Mar 20, 2006 | 13.46 | 13.53 | 13.21 | 13.26 | 1,126,817 | -0.18(-1.31%) |
Mar 17, 2006 | 13.28 | 13.51 | 13.27 | 13.44 | 1,891,561 | +0.15(+1.12%) |
Mar 16, 2006 | 13.28 | 13.32 | 13.17 | 13.29 | 902,372 | +0.07(+0.53%) |
Mar 15, 2006 | 13.11 | 13.24 | 12.98 | 13.22 | 1,303,767 | +0.09(+0.69%) |
Mar 14, 2006 | 12.99 | 13.14 | 12.95 | 13.13 | 1,920,414 | +0.09(+0.72%) |
Mar 13, 2006 | 13.00 | 13.10 | 12.93 | 13.03 | 1,482,250 | -0.00(-0.03%) |
Mar 10, 2006 | 13.02 | 13.12 | 12.94 | 13.04 | 804,577 | -0.01(-0.09%) |
Mar 09, 2006 | 13.13 | 13.18 | 12.93 | 13.05 | 781,596 | -0.08(-0.63%) |
Mar 08, 2006 | 13.02 | 13.20 | 12.96 | 13.13 | 986,124 | +0.05(+0.39%) |
Mar 07, 2006 | 13.05 | 13.19 | 13.01 | 13.08 | 1,359,176 | -0.11(-0.80%) |
Mar 06, 2006 | 13.52 | 13.53 | 13.17 | 13.19 | 1,708,993 | -0.43(-3.16%) |
Mar 03, 2006 | 13.66 | 13.77 | 13.58 | 13.62 | 1,406,670 | -0.09(-0.69%) |
Mar 02, 2006 | 13.79 | 13.86 | 13.70 | 13.71 | 1,350,495 | -0.16(-1.13%) |
Mar 01, 2006 | 13.77 | 13.90 | 13.71 | 13.87 | 1,042,044 | +0.06(+0.45%) |
Feb 28, 2006 | 13.96 | 13.97 | 13.62 | 13.81 | 1,367,603 | -0.21(-1.48%) |
Feb 27, 2006 | 14.02 | 14.04 | 13.96 | 14.01 | 606,688 | +0.02(+0.14%) |
Feb 24, 2006 | 13.99 | 14.06 | 13.92 | 13.99 | 938,375 | +0.03(+0.20%) |
Feb 23, 2006 | 13.94 | 14.09 | 13.88 | 13.97 | 1,275,425 | -0.05(-0.36%) |
Feb 22, 2006 | 13.84 | 14.04 | 13.84 | 14.02 | 984,592 | +0.15(+1.10%) |
Feb 21, 2006 | 13.79 | 13.90 | 13.78 | 13.86 | 1,294,575 | +0.07(+0.51%) |
Feb 17, 2006 | 13.67 | 13.84 | 13.61 | 13.79 | 1,248,614 | +0.19(+1.38%) |
Feb 16, 2006 | 13.55 | 13.62 | 13.51 | 13.61 | 791,555 | +0.13(+0.93%) |
Feb 15, 2006 | 13.47 | 13.50 | 13.21 | 13.48 | 2,752,313 | +0.05(+0.35%) |
Feb 14, 2006 | 13.68 | 13.68 | 13.40 | 13.43 | 2,362,409 | -0.20(-1.44%) |
Feb 13, 2006 | 13.71 | 13.75 | 13.51 | 13.63 | 1,261,892 | -0.09(-0.68%) |
Feb 10, 2006 | 13.68 | 13.79 | 13.62 | 13.72 | 1,412,798 | -0.01(-0.06%) |
Feb 09, 2006 | 13.86 | 13.86 | 13.71 | 13.73 | 1,772,572 | -0.09(-0.65%) |
Feb 08, 2006 | 13.84 | 13.84 | 13.67 | 13.82 | 1,263,934 | +0.03(+0.20%) |
Feb 07, 2006 | 13.86 | 13.89 | 13.67 | 13.79 | 2,152,519 | -0.13(-0.96%) |
Feb 06, 2006 | 13.98 | 14.00 | 13.86 | 13.93 | 1,157,713 | +0.24(+1.75%) |
Feb 03, 2006 | 13.79 | 13.85 | 13.67 | 13.69 | 1,958,205 | -0.13(-0.94%) |
Feb 02, 2006 | 14.02 | 14.04 | 13.73 | 13.82 | 1,197,290 | -0.18(-1.26%) |