Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.92 | 15.16 | 14.82 | 14.94 | 1,149,393 | -0.06(-0.42%) |
Apr 27, 2006 | 14.47 | 15.10 | 14.40 | 15.00 | 2,380,447 | +0.38(+2.63%) |
Apr 26, 2006 | 15.10 | 15.15 | 14.45 | 14.61 | 3,697,571 | -0.47(-3.13%) |
Apr 25, 2006 | 15.01 | 15.31 | 14.93 | 15.09 | 1,776,718 | +0.04(+0.24%) |
Apr 24, 2006 | 15.22 | 15.24 | 14.86 | 15.05 | 1,940,038 | -0.26(-1.70%) |
Apr 21, 2006 | 15.43 | 15.52 | 15.27 | 15.31 | 1,319,125 | -0.16(-1.01%) |
Apr 20, 2006 | 15.56 | 15.62 | 15.36 | 15.47 | 1,324,913 | -0.15(-0.96%) |
Apr 19, 2006 | 15.44 | 15.71 | 15.35 | 15.62 | 2,149,962 | +0.08(+0.53%) |
Apr 18, 2006 | 15.39 | 15.72 | 15.20 | 15.53 | 2,447,586 | +0.15(+0.94%) |
Apr 17, 2006 | 15.42 | 15.49 | 14.93 | 15.39 | 2,344,241 | -0.05(-0.34%) |
Apr 13, 2006 | 15.42 | 15.57 | 15.17 | 15.44 | 1,756,453 | -0.04(-0.24%) |
Apr 12, 2006 | 15.30 | 15.53 | 15.00 | 15.48 | 3,346,826 | +0.17(+1.12%) |
Apr 11, 2006 | 15.86 | 15.93 | 15.10 | 15.30 | 3,840,945 | -0.57(-3.60%) |
Apr 10, 2006 | 15.96 | 16.07 | 15.78 | 15.88 | 1,709,042 | -0.07(-0.46%) |
Apr 07, 2006 | 16.35 | 16.48 | 15.93 | 15.95 | 2,177,461 | -0.39(-2.41%) |
Apr 06, 2006 | 16.90 | 16.95 | 16.17 | 16.34 | 3,108,575 | -0.53(-3.17%) |
Apr 05, 2006 | 16.93 | 17.07 | 16.77 | 16.88 | 1,453,601 | -0.01(-0.03%) |
Apr 04, 2006 | 16.77 | 16.93 | 16.57 | 16.88 | 3,030,060 | +0.02(+0.12%) |
Apr 03, 2006 | 17.06 | 17.11 | 16.79 | 16.86 | 2,690,587 | -0.16(-0.95%) |
Mar 31, 2006 | 16.85 | 17.08 | 16.79 | 17.02 | 2,229,013 | +0.12(+0.71%) |
Mar 30, 2006 | 16.77 | 17.05 | 16.62 | 16.90 | 2,244,958 | +0.07(+0.40%) |
Mar 29, 2006 | 16.43 | 16.88 | 16.41 | 16.84 | 1,998,172 | +0.39(+2.37%) |
Mar 28, 2006 | 16.32 | 16.56 | 16.22 | 16.45 | 1,565,384 | +0.20(+1.21%) |
Mar 27, 2006 | 16.18 | 16.38 | 16.12 | 16.25 | 1,369,625 | +0.03(+0.16%) |
Mar 24, 2006 | 16.53 | 16.66 | 16.19 | 16.22 | 1,312,554 | -0.28(-1.67%) |
Mar 23, 2006 | 16.60 | 16.66 | 16.27 | 16.50 | 3,221,576 | -0.15(-0.87%) |
Mar 22, 2006 | 16.42 | 16.69 | 15.91 | 16.64 | 1,798,949 | +0.17(+1.01%) |
Mar 21, 2006 | 16.70 | 16.81 | 16.42 | 16.48 | 2,820,018 | -0.23(-1.40%) |
Mar 20, 2006 | 16.68 | 16.86 | 16.52 | 16.71 | 1,259,701 | -0.03(-0.16%) |
Mar 17, 2006 | 16.58 | 16.90 | 16.49 | 16.74 | 3,110,521 | +0.26(+1.61%) |
Mar 16, 2006 | 16.60 | 16.83 | 16.45 | 16.47 | 2,466,830 | -0.06(-0.35%) |
Mar 15, 2006 | 16.53 | 16.64 | 16.40 | 16.53 | 2,366,678 | +0.07(+0.44%) |
Mar 14, 2006 | 16.61 | 16.71 | 16.43 | 16.46 | 2,292,500 | -0.14(-0.81%) |
Mar 13, 2006 | 16.28 | 16.73 | 16.26 | 16.59 | 2,568,250 | +0.16(+0.98%) |
Mar 10, 2006 | 16.48 | 16.63 | 16.06 | 16.43 | 6,201,057 | -0.44(-2.58%) |
Mar 09, 2006 | 17.01 | 17.07 | 16.69 | 16.87 | 7,841,756 | -0.14(-0.82%) |
Mar 08, 2006 | 16.00 | 17.28 | 15.75 | 17.01 | 10,384,489 | +0.96(+5.98%) |
Mar 07, 2006 | 16.32 | 16.45 | 16.04 | 16.05 | 1,792,041 | -0.30(-1.84%) |
Mar 06, 2006 | 16.51 | 16.57 | 16.18 | 16.35 | 1,556,594 | -0.18(-1.07%) |
Mar 03, 2006 | 16.40 | 16.74 | 16.24 | 16.52 | 2,404,622 | +0.11(+0.66%) |
Mar 02, 2006 | 16.27 | 16.43 | 16.08 | 16.41 | 2,308,225 | -0.06(-0.38%) |
Mar 01, 2006 | 16.24 | 16.52 | 16.11 | 16.48 | 2,722,600 | +0.23(+1.41%) |
Feb 28, 2006 | 15.85 | 16.50 | 15.72 | 16.25 | 6,663,138 | +0.39(+2.49%) |
Feb 27, 2006 | 16.18 | 16.18 | 15.67 | 15.85 | 3,591,403 | -0.18(-1.10%) |
Feb 24, 2006 | 15.38 | 16.04 | 15.32 | 16.03 | 3,071,787 | +0.62(+4.04%) |
Feb 23, 2006 | 15.51 | 15.56 | 15.29 | 15.41 | 1,626,839 | -0.09(-0.60%) |
Feb 22, 2006 | 15.20 | 15.51 | 14.97 | 15.50 | 2,235,601 | +0.39(+2.61%) |
Feb 21, 2006 | 14.98 | 15.12 | 14.74 | 15.11 | 1,540,200 | +0.19(+1.29%) |
Feb 17, 2006 | 15.14 | 15.15 | 14.89 | 14.92 | 2,640,303 | -0.19(-1.27%) |
Feb 16, 2006 | 14.79 | 15.11 | 14.56 | 15.11 | 2,386,267 | +0.38(+2.57%) |
Feb 15, 2006 | 14.68 | 14.92 | 14.52 | 14.73 | 1,814,277 | -0.01(-0.03%) |
Feb 14, 2006 | 14.65 | 14.85 | 14.56 | 14.73 | 2,261,280 | +0.16(+1.07%) |
Feb 13, 2006 | 14.78 | 14.83 | 14.51 | 14.58 | 1,719,661 | -0.40(-2.67%) |
Feb 10, 2006 | 15.02 | 15.14 | 14.57 | 14.98 | 1,386,568 | -0.02(-0.10%) |
Feb 09, 2006 | 14.81 | 15.23 | 14.79 | 14.99 | 3,091,940 | +0.20(+1.37%) |
Feb 08, 2006 | 14.77 | 14.86 | 14.62 | 14.79 | 1,323,499 | +0.04(+0.25%) |
Feb 07, 2006 | 15.03 | 15.40 | 14.70 | 14.75 | 2,564,660 | -0.28(-1.86%) |
Feb 06, 2006 | 15.20 | 15.29 | 14.99 | 15.03 | 1,243,063 | -0.18(-1.19%) |
Feb 03, 2006 | 15.30 | 15.38 | 14.97 | 15.22 | 3,581,518 | -0.10(-0.64%) |
Feb 02, 2006 | 15.39 | 15.42 | 15.10 | 15.31 | 4,360,621 | -0.06(-0.37%) |