Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.99 | 16.07 | 15.98 | 16.07 | 1,868,468 | +0.04(+0.25%) |
Apr 27, 2006 | 15.93 | 16.10 | 15.79 | 16.03 | 891,371 | +0.02(+0.13%) |
Apr 26, 2006 | 15.84 | 16.01 | 15.84 | 16.01 | 668,009 | +0.15(+0.94%) |
Apr 25, 2006 | 15.86 | 15.92 | 15.82 | 15.86 | 1,462,976 | -0.00(-0.01%) |
Apr 24, 2006 | 15.78 | 15.86 | 15.72 | 15.86 | 1,384,962 | +0.07(+0.43%) |
Apr 21, 2006 | 15.79 | 15.89 | 15.73 | 15.79 | 1,130,454 | +0.00(+0.00%) |
Apr 20, 2006 | 15.71 | 15.87 | 15.70 | 15.79 | 1,253,259 | +0.03(+0.17%) |
Apr 19, 2006 | 15.70 | 15.78 | 15.70 | 15.76 | 1,947,965 | +0.02(+0.13%) |
Apr 18, 2006 | 15.60 | 15.76 | 15.60 | 15.74 | 1,673,879 | +0.15(+0.95%) |
Apr 17, 2006 | 15.73 | 15.73 | 15.56 | 15.60 | 819,735 | -0.09(-0.56%) |
Apr 13, 2006 | 15.71 | 15.76 | 15.64 | 15.68 | 1,047,695 | -0.03(-0.17%) |
Apr 12, 2006 | 15.66 | 15.75 | 15.64 | 15.71 | 2,105,030 | +0.05(+0.34%) |
Apr 11, 2006 | 15.83 | 15.84 | 15.64 | 15.66 | 1,400,535 | -0.15(-0.94%) |
Apr 10, 2006 | 15.82 | 15.88 | 15.77 | 15.80 | 1,328,751 | +0.02(+0.13%) |
Apr 07, 2006 | 15.92 | 16.01 | 15.78 | 15.78 | 3,376,235 | -0.14(-0.89%) |
Apr 06, 2006 | 15.92 | 16.01 | 15.91 | 15.93 | 1,908,661 | -0.06(-0.38%) |
Apr 05, 2006 | 15.94 | 16.02 | 15.93 | 15.99 | 1,659,048 | +0.03(+0.21%) |
Apr 04, 2006 | 15.93 | 16.01 | 15.91 | 15.95 | 2,250,675 | -0.01(-0.08%) |
Apr 03, 2006 | 16.01 | 16.03 | 15.93 | 15.97 | 1,695,978 | +0.05(+0.34%) |
Mar 31, 2006 | 16.01 | 16.04 | 15.90 | 15.91 | 794,670 | -0.06(-0.38%) |
Mar 30, 2006 | 16.05 | 16.10 | 15.91 | 15.97 | 2,120,751 | -0.13(-0.80%) |
Mar 29, 2006 | 16.06 | 16.11 | 15.96 | 16.10 | 902,050 | +0.11(+0.72%) |
Mar 28, 2006 | 16.07 | 16.13 | 15.99 | 15.99 | 1,813,740 | -0.13(-0.79%) |
Mar 27, 2006 | 16.16 | 16.20 | 16.11 | 16.11 | 1,413,142 | -0.05(-0.33%) |
Mar 24, 2006 | 16.22 | 16.23 | 16.10 | 16.17 | 1,764,796 | +0.00(+0.00%) |
Mar 23, 2006 | 16.22 | 16.45 | 16.17 | 16.17 | 2,992,100 | -0.12(-0.75%) |
Mar 22, 2006 | 16.19 | 16.29 | 16.15 | 16.29 | 2,002,545 | +0.15(+0.92%) |
Mar 21, 2006 | 16.22 | 16.30 | 16.13 | 16.14 | 2,373,925 | -0.11(-0.66%) |
Mar 20, 2006 | 16.28 | 16.28 | 16.15 | 16.25 | 1,539,654 | +0.09(+0.58%) |
Mar 17, 2006 | 16.24 | 16.24 | 16.13 | 16.15 | 1,458,081 | -0.09(-0.58%) |
Mar 16, 2006 | 16.22 | 16.26 | 16.18 | 16.25 | 2,105,920 | +0.05(+0.33%) |
Mar 15, 2006 | 16.24 | 16.30 | 16.13 | 16.20 | 1,880,630 | -0.06(-0.37%) |
Mar 14, 2006 | 15.96 | 16.29 | 15.96 | 16.26 | 2,757,170 | -0.04(-0.25%) |
Mar 13, 2006 | 16.26 | 16.35 | 16.24 | 16.30 | 1,919,637 | +0.01(+0.08%) |
Mar 10, 2006 | 16.17 | 16.51 | 16.15 | 16.28 | 3,912,096 | +0.15(+0.92%) |
Mar 09, 2006 | 16.10 | 16.20 | 16.09 | 16.13 | 3,976,020 | +0.03(+0.17%) |
Mar 08, 2006 | 15.87 | 16.11 | 15.84 | 16.11 | 3,019,835 | +0.18(+1.10%) |
Mar 07, 2006 | 15.81 | 15.94 | 15.81 | 15.93 | 3,098,294 | +0.09(+0.55%) |
Mar 06, 2006 | 15.86 | 15.91 | 15.81 | 15.84 | 1,620,338 | -0.03(-0.21%) |
Mar 03, 2006 | 15.82 | 15.99 | 15.81 | 15.88 | 1,552,854 | +0.04(+0.26%) |
Mar 02, 2006 | 15.91 | 15.93 | 15.80 | 15.84 | 1,132,382 | -0.09(-0.55%) |
Mar 01, 2006 | 15.86 | 15.95 | 15.86 | 15.93 | 674,535 | +0.06(+0.38%) |
Feb 28, 2006 | 16.08 | 16.11 | 15.86 | 15.86 | 1,549,592 | -0.22(-1.34%) |
Feb 27, 2006 | 16.11 | 16.11 | 16.01 | 16.08 | 1,092,337 | +0.11(+0.72%) |
Feb 24, 2006 | 15.98 | 16.03 | 15.94 | 15.97 | 721,106 | -0.08(-0.50%) |
Feb 23, 2006 | 16.07 | 16.10 | 15.99 | 16.05 | 1,938,769 | +0.01(+0.04%) |
Feb 22, 2006 | 15.92 | 16.05 | 15.92 | 16.04 | 2,510,226 | +0.13(+0.81%) |
Feb 21, 2006 | 15.93 | 15.97 | 15.85 | 15.91 | 1,670,320 | -0.02(-0.13%) |
Feb 17, 2006 | 15.95 | 16.01 | 15.93 | 15.93 | 1,043,393 | -0.07(-0.42%) |
Feb 16, 2006 | 15.84 | 16.00 | 15.84 | 16.00 | 1,225,376 | +0.07(+0.47%) |
Feb 15, 2006 | 15.76 | 15.93 | 15.76 | 15.93 | 2,244,298 | +0.10(+0.64%) |
Feb 14, 2006 | 15.62 | 15.82 | 15.62 | 15.82 | 1,177,470 | +0.20(+1.25%) |
Feb 13, 2006 | 15.65 | 15.70 | 15.55 | 15.63 | 1,074,243 | -0.02(-0.13%) |
Feb 10, 2006 | 15.63 | 15.70 | 15.59 | 15.65 | 764,858 | -0.02(-0.13%) |
Feb 09, 2006 | 15.64 | 15.72 | 15.59 | 15.67 | 1,869,210 | +0.05(+0.30%) |
Feb 08, 2006 | 15.51 | 15.66 | 15.51 | 15.62 | 2,644,006 | +0.07(+0.43%) |
Feb 07, 2006 | 15.62 | 15.64 | 15.53 | 15.55 | 1,547,812 | -0.07(-0.47%) |
Feb 06, 2006 | 15.61 | 15.70 | 15.60 | 15.63 | 1,490,266 | -0.03(-0.22%) |
Feb 03, 2006 | 15.62 | 15.74 | 15.62 | 15.66 | 2,319,345 | -0.10(-0.64%) |
Feb 02, 2006 | 15.83 | 15.84 | 15.70 | 15.76 | 3,234,447 | -0.01(-0.04%) |