Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.08 | 15.47 | 15.08 | 15.23 | 17,427,290 | +0.23(+1.52%) |
Apr 27, 2006 | 15.11 | 15.32 | 14.72 | 15.00 | 23,251,522 | -0.28(-1.81%) |
Apr 26, 2006 | 15.40 | 15.77 | 15.25 | 15.28 | 21,847,858 | -0.08(-0.53%) |
Apr 25, 2006 | 15.84 | 15.85 | 15.17 | 15.36 | 26,263,552 | -0.29(-1.84%) |
Apr 24, 2006 | 16.24 | 16.24 | 15.65 | 15.65 | 27,008,734 | -0.59(-3.64%) |
Apr 21, 2006 | 16.06 | 16.25 | 15.85 | 16.24 | 27,928,350 | +0.10(+0.64%) |
Apr 20, 2006 | 16.28 | 16.37 | 15.89 | 16.14 | 31,337,982 | +0.06(+0.38%) |
Apr 19, 2006 | 15.74 | 16.17 | 15.62 | 16.08 | 18,071,662 | +0.29(+1.84%) |
Apr 18, 2006 | 15.39 | 15.84 | 15.43 | 15.79 | 21,233,498 | +0.40(+2.58%) |
Apr 17, 2006 | 15.30 | 15.42 | 15.15 | 15.39 | 11,707,975 | +0.36(+2.39%) |
Apr 13, 2006 | 14.95 | 15.04 | 14.65 | 15.03 | 12,650,420 | +0.08(+0.56%) |
Apr 12, 2006 | 15.05 | 15.16 | 14.78 | 14.95 | 9,595,296 | -0.02(-0.14%) |
Apr 11, 2006 | 15.52 | 15.59 | 14.88 | 14.97 | 17,841,054 | -0.45(-2.94%) |
Apr 10, 2006 | 15.38 | 15.48 | 15.25 | 15.42 | 12,735,841 | +0.36(+2.41%) |
Apr 07, 2006 | 15.30 | 15.34 | 14.99 | 15.06 | 13,945,065 | -0.24(-1.59%) |
Apr 06, 2006 | 15.20 | 15.38 | 15.02 | 15.30 | 21,458,720 | +0.23(+1.53%) |
Apr 05, 2006 | 14.81 | 15.08 | 14.64 | 15.07 | 17,798,472 | +0.42(+2.85%) |
Apr 04, 2006 | 14.31 | 14.66 | 14.11 | 14.66 | 15,584,212 | +0.45(+3.20%) |
Apr 03, 2006 | 14.38 | 14.63 | 14.17 | 14.20 | 15,422,606 | -0.03(-0.21%) |
Mar 31, 2006 | 14.34 | 14.38 | 14.11 | 14.23 | 11,955,258 | -0.25(-1.72%) |
Mar 30, 2006 | 14.52 | 14.62 | 14.33 | 14.48 | 13,647,248 | +0.01(+0.05%) |
Mar 29, 2006 | 14.26 | 14.47 | 14.16 | 14.47 | 15,506,743 | +0.21(+1.48%) |
Mar 28, 2006 | 14.08 | 14.41 | 14.00 | 14.26 | 17,290,310 | +0.31(+2.22%) |
Mar 27, 2006 | 13.84 | 14.05 | 13.70 | 13.95 | 11,159,540 | +0.07(+0.48%) |
Mar 24, 2006 | 13.72 | 13.99 | 13.72 | 13.89 | 12,183,302 | +0.16(+1.14%) |
Mar 23, 2006 | 13.56 | 13.81 | 13.47 | 13.73 | 14,567,120 | +0.28(+2.10%) |
Mar 22, 2006 | 13.40 | 13.68 | 13.33 | 13.45 | 14,477,595 | +0.10(+0.72%) |
Mar 21, 2006 | 13.33 | 13.62 | 13.18 | 13.35 | 15,939,232 | +0.00(+0.03%) |
Mar 20, 2006 | 13.70 | 13.91 | 13.35 | 13.35 | 15,362,068 | -0.37(-2.70%) |
Mar 17, 2006 | 13.91 | 13.92 | 13.61 | 13.72 | 14,032,794 | -0.10(-0.72%) |
Mar 16, 2006 | 13.51 | 13.87 | 13.43 | 13.82 | 17,587,614 | +0.29(+2.18%) |
Mar 15, 2006 | 13.47 | 13.58 | 13.31 | 13.53 | 13,927,108 | -0.03(-0.24%) |
Mar 14, 2006 | 13.40 | 13.60 | 13.14 | 13.56 | 15,470,575 | +0.18(+1.34%) |
Mar 13, 2006 | 13.18 | 13.39 | 12.90 | 13.38 | 16,547,435 | +0.32(+2.45%) |
Mar 10, 2006 | 12.88 | 13.25 | 12.70 | 13.06 | 18,875,332 | +0.19(+1.44%) |
Mar 09, 2006 | 13.18 | 13.31 | 12.85 | 12.87 | 20,791,006 | -0.17(-1.31%) |
Mar 08, 2006 | 12.81 | 13.10 | 12.66 | 13.05 | 22,950,884 | +0.10(+0.80%) |
Mar 07, 2006 | 13.28 | 13.33 | 12.77 | 12.94 | 19,779,044 | -0.46(-3.46%) |
Mar 06, 2006 | 13.82 | 13.83 | 13.40 | 13.41 | 13,645,709 | -0.46(-3.34%) |
Mar 03, 2006 | 13.86 | 14.08 | 13.78 | 13.87 | 12,453,928 | -0.10(-0.74%) |
Mar 02, 2006 | 13.60 | 14.16 | 13.58 | 13.97 | 24,926,582 | +0.45(+3.34%) |
Mar 01, 2006 | 13.32 | 13.54 | 13.28 | 13.52 | 14,140,531 | +0.27(+2.01%) |
Feb 28, 2006 | 13.45 | 13.54 | 13.17 | 13.25 | 18,919,454 | -0.19(-1.45%) |
Feb 27, 2006 | 13.88 | 13.88 | 13.41 | 13.45 | 16,640,551 | -0.43(-3.12%) |
Feb 24, 2006 | 14.00 | 14.05 | 13.85 | 13.88 | 12,560,126 | +0.11(+0.82%) |
Feb 23, 2006 | 13.69 | 13.85 | 13.50 | 13.77 | 23,279,482 | -0.03(-0.18%) |
Feb 22, 2006 | 13.94 | 14.01 | 13.71 | 13.79 | 17,466,282 | -0.27(-1.94%) |
Feb 21, 2006 | 13.92 | 14.11 | 13.76 | 14.07 | 24,101,364 | +0.40(+2.95%) |
Feb 17, 2006 | 14.03 | 14.20 | 13.62 | 13.66 | 27,236,010 | -0.22(-1.60%) |
Feb 16, 2006 | 13.52 | 13.96 | 13.51 | 13.89 | 33,826,460 | +0.51(+3.83%) |
Feb 15, 2006 | 13.83 | 13.88 | 13.20 | 13.37 | 29,269,168 | -0.39(-2.83%) |
Feb 14, 2006 | 13.78 | 14.00 | 13.68 | 13.76 | 27,194,196 | -0.34(-2.40%) |
Feb 13, 2006 | 14.29 | 14.42 | 13.96 | 14.10 | 18,051,654 | -0.19(-1.30%) |
Feb 10, 2006 | 14.18 | 14.32 | 13.78 | 14.29 | 27,888,590 | +0.16(+1.15%) |
Feb 09, 2006 | 14.75 | 14.75 | 14.08 | 14.13 | 24,981,476 | -0.41(-2.79%) |
Feb 08, 2006 | 14.41 | 14.61 | 13.85 | 14.53 | 28,867,462 | +0.31(+2.15%) |
Feb 07, 2006 | 14.91 | 14.91 | 14.19 | 14.23 | 26,290,742 | -0.87(-5.77%) |
Feb 06, 2006 | 15.36 | 15.49 | 14.94 | 15.10 | 21,182,964 | +0.01(+0.06%) |
Feb 03, 2006 | 15.20 | 15.36 | 14.88 | 15.09 | 21,891,210 | -0.06(-0.41%) |
Feb 02, 2006 | 15.28 | 15.50 | 14.85 | 15.15 | 26,653,458 | -0.24(-1.56%) |