Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.56 | 14.70 | 14.50 | 14.56 | 2,905,743 | -0.02(-0.13%) |
Apr 27, 2006 | 14.63 | 14.82 | 14.48 | 14.58 | 4,559,853 | -0.05(-0.35%) |
Apr 26, 2006 | 14.23 | 14.72 | 14.19 | 14.63 | 9,325,272 | +0.32(+2.25%) |
Apr 25, 2006 | 14.13 | 14.54 | 14.13 | 14.31 | 7,902,694 | +0.34(+2.44%) |
Apr 24, 2006 | 13.91 | 14.01 | 13.80 | 13.97 | 2,918,108 | +0.06(+0.44%) |
Apr 21, 2006 | 14.07 | 14.07 | 13.83 | 13.91 | 2,014,545 | -0.11(-0.77%) |
Apr 20, 2006 | 13.91 | 14.09 | 13.89 | 14.01 | 2,456,280 | +0.15(+1.06%) |
Apr 19, 2006 | 13.86 | 13.90 | 13.66 | 13.87 | 2,704,505 | -0.04(-0.27%) |
Apr 18, 2006 | 13.81 | 13.91 | 13.75 | 13.90 | 2,478,537 | +0.09(+0.66%) |
Apr 17, 2006 | 13.78 | 13.83 | 13.74 | 13.81 | 2,248,550 | +0.04(+0.29%) |
Apr 13, 2006 | 13.78 | 13.77 | 13.61 | 13.77 | 1,894,297 | -0.01(-0.08%) |
Apr 12, 2006 | 13.81 | 13.81 | 13.71 | 13.78 | 3,155,204 | -0.00(-0.04%) |
Apr 11, 2006 | 13.85 | 13.88 | 13.70 | 13.79 | 3,941,919 | -0.07(-0.53%) |
Apr 10, 2006 | 13.75 | 13.88 | 13.71 | 13.86 | 2,812,697 | +0.11(+0.76%) |
Apr 07, 2006 | 13.66 | 13.83 | 13.63 | 13.76 | 3,930,481 | +0.07(+0.52%) |
Apr 06, 2006 | 13.40 | 13.69 | 13.33 | 13.69 | 4,162,941 | +0.25(+1.85%) |
Apr 05, 2006 | 13.47 | 13.50 | 13.35 | 13.44 | 2,154,268 | -0.07(-0.55%) |
Apr 04, 2006 | 13.26 | 13.57 | 13.24 | 13.51 | 2,079,461 | +0.15(+1.13%) |
Apr 03, 2006 | 13.47 | 13.52 | 13.36 | 13.36 | 1,961,995 | -0.11(-0.78%) |
Mar 31, 2006 | 13.37 | 13.55 | 13.35 | 13.47 | 2,975,913 | +0.06(+0.42%) |
Mar 30, 2006 | 13.54 | 13.62 | 13.37 | 13.41 | 2,448,552 | -0.17(-1.24%) |
Mar 29, 2006 | 13.51 | 13.63 | 13.48 | 13.58 | 1,967,559 | +0.04(+0.32%) |
Mar 28, 2006 | 13.63 | 13.66 | 13.47 | 13.53 | 3,008,062 | -0.15(-1.06%) |
Mar 27, 2006 | 13.69 | 13.73 | 13.64 | 13.68 | 3,704,204 | -0.03(-0.25%) |
Mar 24, 2006 | 13.65 | 13.76 | 13.44 | 13.71 | 4,470,517 | +0.10(+0.72%) |
Mar 23, 2006 | 13.40 | 13.63 | 13.40 | 13.61 | 4,043,310 | +0.13(+1.00%) |
Mar 22, 2006 | 13.30 | 13.52 | 13.26 | 13.48 | 3,876,076 | +0.21(+1.60%) |
Mar 21, 2006 | 13.25 | 13.37 | 13.21 | 13.27 | 2,629,388 | +0.02(+0.12%) |
Mar 20, 2006 | 13.40 | 13.41 | 13.20 | 13.25 | 1,326,131 | -0.07(-0.56%) |
Mar 17, 2006 | 13.42 | 13.45 | 13.29 | 13.33 | 2,669,574 | -0.04(-0.31%) |
Mar 16, 2006 | 13.26 | 13.42 | 13.21 | 13.37 | 3,729,861 | +0.22(+1.69%) |
Mar 15, 2006 | 13.07 | 13.21 | 13.07 | 13.15 | 3,697,403 | +0.00(+0.04%) |
Mar 14, 2006 | 13.08 | 13.19 | 13.08 | 13.14 | 2,508,522 | +0.07(+0.53%) |
Mar 13, 2006 | 13.18 | 13.20 | 13.05 | 13.07 | 2,382,709 | -0.13(-0.96%) |
Mar 10, 2006 | 13.15 | 13.22 | 13.04 | 13.20 | 2,924,599 | +0.03(+0.25%) |
Mar 09, 2006 | 13.13 | 13.25 | 13.10 | 13.17 | 2,984,260 | +0.01(+0.07%) |
Mar 08, 2006 | 13.07 | 13.17 | 13.03 | 13.16 | 3,050,412 | -0.01(-0.07%) |
Mar 07, 2006 | 12.96 | 13.19 | 12.83 | 13.17 | 3,123,365 | +0.18(+1.42%) |
Mar 06, 2006 | 13.03 | 13.05 | 12.95 | 12.98 | 2,947,474 | -0.04(-0.30%) |
Mar 03, 2006 | 12.97 | 13.13 | 12.92 | 13.02 | 2,186,417 | +0.02(+0.15%) |
Mar 02, 2006 | 12.97 | 13.05 | 12.92 | 13.00 | 3,893,077 | -0.02(-0.16%) |
Mar 01, 2006 | 12.94 | 13.05 | 12.89 | 13.02 | 4,425,385 | +0.11(+0.86%) |
Feb 28, 2006 | 13.06 | 13.01 | 12.88 | 12.91 | 3,884,731 | -0.15(-1.15%) |
Feb 27, 2006 | 12.96 | 13.16 | 12.94 | 13.06 | 5,178,405 | +0.12(+0.95%) |
Feb 24, 2006 | 12.80 | 13.02 | 12.80 | 12.94 | 6,929,270 | +0.16(+1.29%) |
Feb 23, 2006 | 12.92 | 12.92 | 12.74 | 12.77 | 5,364,496 | -0.19(-1.46%) |
Feb 22, 2006 | 12.92 | 13.10 | 12.91 | 12.96 | 4,306,991 | +0.10(+0.80%) |
Feb 21, 2006 | 12.97 | 13.04 | 12.84 | 12.86 | 3,857,219 | -0.15(-1.16%) |
Feb 17, 2006 | 13.12 | 13.13 | 12.91 | 13.01 | 6,384,598 | -0.16(-1.23%) |
Feb 16, 2006 | 13.31 | 13.34 | 13.12 | 13.17 | 4,642,388 | -0.12(-0.89%) |
Feb 15, 2006 | 13.56 | 13.63 | 13.27 | 13.29 | 5,611,485 | +0.05(+0.35%) |
Feb 14, 2006 | 13.37 | 13.42 | 13.17 | 13.24 | 6,246,420 | -0.44(-3.19%) |
Feb 13, 2006 | 13.45 | 13.72 | 13.44 | 13.68 | 4,797,258 | +0.32(+2.41%) |
Feb 10, 2006 | 13.38 | 13.40 | 13.28 | 13.36 | 2,040,821 | -0.05(-0.34%) |
Feb 09, 2006 | 13.27 | 13.48 | 13.27 | 13.40 | 2,940,674 | +0.17(+1.27%) |
Feb 08, 2006 | 13.21 | 13.32 | 13.18 | 13.23 | 2,154,577 | -0.05(-0.38%) |
Feb 07, 2006 | 13.46 | 13.48 | 13.23 | 13.28 | 2,452,880 | -0.17(-1.30%) |
Feb 06, 2006 | 13.45 | 13.49 | 13.29 | 13.46 | 3,694,621 | -0.03(-0.23%) |
Feb 03, 2006 | 13.32 | 13.49 | 13.29 | 13.49 | 2,879,777 | +0.08(+0.58%) |
Feb 02, 2006 | 13.44 | 13.59 | 13.38 | 13.41 | 3,143,457 | -0.03(-0.24%) |