Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.05 | 14.12 | 13.94 | 14.07 | 1,672,980 | +0.02(+0.14%) |
Apr 27, 2006 | 13.84 | 14.09 | 13.81 | 14.05 | 921,067 | +0.16(+1.13%) |
Apr 26, 2006 | 13.81 | 13.93 | 13.68 | 13.89 | 1,247,279 | +0.07(+0.51%) |
Apr 25, 2006 | 13.85 | 13.94 | 13.75 | 13.82 | 1,903,664 | -0.05(-0.35%) |
Apr 24, 2006 | 14.00 | 14.00 | 13.81 | 13.87 | 1,185,540 | -0.15(-1.09%) |
Apr 21, 2006 | 14.02 | 14.04 | 13.89 | 14.02 | 2,523,758 | +0.07(+0.50%) |
Apr 20, 2006 | 13.83 | 14.05 | 13.83 | 13.95 | 1,343,849 | +0.12(+0.86%) |
Apr 19, 2006 | 14.02 | 14.02 | 13.74 | 13.83 | 1,741,393 | -0.19(-1.37%) |
Apr 18, 2006 | 13.84 | 14.11 | 13.83 | 14.03 | 1,558,681 | +0.19(+1.34%) |
Apr 17, 2006 | 13.90 | 13.97 | 13.78 | 13.84 | 1,475,668 | -0.07(-0.53%) |
Apr 13, 2006 | 13.84 | 13.93 | 13.80 | 13.91 | 1,204,103 | +0.07(+0.53%) |
Apr 12, 2006 | 13.72 | 13.87 | 13.65 | 13.84 | 1,229,341 | +0.12(+0.91%) |
Apr 11, 2006 | 13.68 | 13.78 | 13.67 | 13.72 | 1,274,393 | +0.04(+0.26%) |
Apr 10, 2006 | 13.70 | 13.73 | 13.56 | 13.68 | 1,285,448 | -0.02(-0.16%) |
Apr 07, 2006 | 13.77 | 13.84 | 13.60 | 13.70 | 1,098,982 | -0.07(-0.49%) |
Apr 06, 2006 | 13.83 | 13.84 | 13.66 | 13.77 | 1,246,444 | -0.06(-0.44%) |
Apr 05, 2006 | 13.78 | 13.90 | 13.68 | 13.83 | 1,143,825 | +0.09(+0.68%) |
Apr 04, 2006 | 13.79 | 13.82 | 13.71 | 13.74 | 1,398,078 | +0.00(+0.02%) |
Apr 03, 2006 | 13.58 | 13.76 | 13.49 | 13.73 | 1,120,465 | +0.15(+1.08%) |
Mar 31, 2006 | 13.42 | 13.66 | 13.42 | 13.59 | 2,196,295 | +0.19(+1.41%) |
Mar 30, 2006 | 13.64 | 13.64 | 13.31 | 13.40 | 869,340 | +0.00(+0.00%) |
Mar 29, 2006 | 13.39 | 13.50 | 13.36 | 13.40 | 1,464,614 | +0.03(+0.19%) |
Mar 28, 2006 | 13.34 | 13.41 | 13.27 | 13.37 | 978,008 | +0.03(+0.24%) |
Mar 27, 2006 | 13.29 | 13.36 | 13.23 | 13.34 | 726,884 | +0.03(+0.24%) |
Mar 24, 2006 | 13.23 | 13.32 | 13.18 | 13.31 | 693,512 | +0.09(+0.68%) |
Mar 23, 2006 | 13.12 | 13.26 | 13.12 | 13.22 | 724,172 | +0.10(+0.75%) |
Mar 22, 2006 | 13.02 | 13.13 | 12.99 | 13.12 | 993,443 | +0.10(+0.79%) |
Mar 21, 2006 | 13.09 | 13.10 | 12.98 | 13.02 | 2,798,660 | -0.09(-0.66%) |
Mar 20, 2006 | 13.22 | 13.22 | 13.08 | 13.10 | 821,368 | -0.11(-0.82%) |
Mar 17, 2006 | 13.16 | 13.23 | 13.10 | 13.21 | 1,434,162 | +0.09(+0.68%) |
Mar 16, 2006 | 13.04 | 13.16 | 13.00 | 13.12 | 1,454,185 | +0.05(+0.42%) |
Mar 15, 2006 | 13.10 | 13.10 | 12.95 | 13.07 | 1,566,398 | -0.02(-0.15%) |
Mar 14, 2006 | 13.05 | 13.17 | 13.00 | 13.09 | 2,197,755 | +0.07(+0.52%) |
Mar 13, 2006 | 12.95 | 13.03 | 12.89 | 13.02 | 868,715 | +0.15(+1.14%) |
Mar 10, 2006 | 12.59 | 12.90 | 12.56 | 12.87 | 1,546,167 | +0.28(+2.26%) |
Mar 09, 2006 | 12.77 | 12.78 | 12.55 | 12.59 | 1,252,493 | -0.16(-1.28%) |
Mar 08, 2006 | 12.55 | 12.84 | 12.55 | 12.75 | 2,199,841 | +0.20(+1.58%) |
Mar 07, 2006 | 12.40 | 12.56 | 12.38 | 12.55 | 917,104 | +0.06(+0.51%) |
Mar 06, 2006 | 12.52 | 12.52 | 12.39 | 12.49 | 822,828 | -0.02(-0.13%) |
Mar 03, 2006 | 12.45 | 12.56 | 12.41 | 12.51 | 1,063,315 | +0.02(+0.18%) |
Mar 02, 2006 | 12.50 | 12.58 | 12.43 | 12.48 | 858,286 | -0.06(-0.51%) |
Mar 01, 2006 | 12.41 | 12.61 | 12.31 | 12.55 | 642,202 | +0.12(+1.00%) |
Feb 28, 2006 | 12.50 | 12.51 | 12.39 | 12.42 | 1,324,660 | -0.08(-0.64%) |
Feb 27, 2006 | 12.59 | 12.59 | 12.49 | 12.50 | 424,867 | -0.05(-0.43%) |
Feb 24, 2006 | 12.47 | 12.57 | 12.44 | 12.56 | 917,730 | +0.10(+0.77%) |
Feb 23, 2006 | 12.45 | 12.55 | 12.43 | 12.46 | 604,867 | -0.03(-0.23%) |
Feb 22, 2006 | 12.46 | 12.54 | 12.41 | 12.49 | 785,493 | +0.03(+0.21%) |
Feb 21, 2006 | 12.54 | 12.56 | 12.46 | 12.47 | 715,829 | -0.07(-0.56%) |
Feb 17, 2006 | 12.55 | 12.59 | 12.44 | 12.54 | 765,053 | +0.00(+0.03%) |
Feb 16, 2006 | 12.61 | 12.62 | 12.45 | 12.53 | 734,184 | -0.04(-0.33%) |
Feb 15, 2006 | 12.55 | 12.62 | 12.41 | 12.57 | 1,362,412 | +0.04(+0.28%) |
Feb 14, 2006 | 12.45 | 12.57 | 12.43 | 12.54 | 1,144,451 | +0.12(+1.00%) |
Feb 13, 2006 | 12.48 | 12.53 | 12.24 | 12.41 | 1,055,807 | -0.06(-0.51%) |
Feb 10, 2006 | 12.37 | 12.49 | 12.33 | 12.48 | 1,601,022 | +0.17(+1.40%) |
Feb 09, 2006 | 12.37 | 12.47 | 12.30 | 12.31 | 1,210,778 | -0.11(-0.85%) |
Feb 08, 2006 | 12.39 | 12.47 | 12.33 | 12.41 | 1,966,237 | -0.06(-0.46%) |
Feb 07, 2006 | 12.31 | 12.48 | 12.27 | 12.47 | 4,587,191 | +0.22(+1.77%) |
Feb 06, 2006 | 12.31 | 12.47 | 12.23 | 12.25 | 1,810,014 | +0.18(+1.51%) |
Feb 03, 2006 | 12.04 | 12.15 | 11.99 | 12.07 | 672,863 | +0.01(+0.08%) |
Feb 02, 2006 | 12.04 | 12.17 | 12.00 | 12.06 | 938,587 | +0.01(+0.08%) |