Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.41 | 14.59 | 14.35 | 14.39 | 1,167,090 | -0.08(-0.56%) |
Apr 27, 2006 | 14.28 | 14.59 | 14.28 | 14.47 | 638,323 | +0.06(+0.43%) |
Apr 26, 2006 | 14.65 | 14.69 | 14.35 | 14.41 | 1,963,141 | -0.22(-1.49%) |
Apr 25, 2006 | 14.67 | 14.81 | 14.55 | 14.62 | 1,153,557 | +0.06(+0.43%) |
Apr 24, 2006 | 14.59 | 14.67 | 14.41 | 14.56 | 669,095 | -0.02(-0.13%) |
Apr 21, 2006 | 14.49 | 14.68 | 14.47 | 14.58 | 1,055,601 | +0.09(+0.60%) |
Apr 20, 2006 | 14.35 | 14.62 | 14.23 | 14.49 | 888,206 | +0.16(+1.08%) |
Apr 19, 2006 | 14.34 | 14.41 | 14.24 | 14.34 | 2,223,497 | -0.04(-0.26%) |
Apr 18, 2006 | 14.29 | 14.45 | 14.29 | 14.38 | 1,664,924 | +0.12(+0.83%) |
Apr 17, 2006 | 14.28 | 14.36 | 14.15 | 14.26 | 911,567 | -0.02(-0.17%) |
Apr 13, 2006 | 14.36 | 14.38 | 14.16 | 14.28 | 1,673,463 | -0.08(-0.56%) |
Apr 12, 2006 | 14.38 | 14.49 | 14.31 | 14.36 | 659,750 | -0.09(-0.60%) |
Apr 11, 2006 | 14.56 | 14.73 | 14.40 | 14.45 | 807,812 | -0.19(-1.27%) |
Apr 10, 2006 | 14.83 | 14.90 | 14.62 | 14.64 | 1,522,502 | -0.16(-1.05%) |
Apr 07, 2006 | 14.68 | 14.88 | 14.15 | 14.79 | 4,654,345 | +0.14(+0.97%) |
Apr 06, 2006 | 14.67 | 14.77 | 14.58 | 14.65 | 974,079 | -0.11(-0.76%) |
Apr 05, 2006 | 14.78 | 14.85 | 14.65 | 14.76 | 580,645 | -0.05(-0.33%) |
Apr 04, 2006 | 14.71 | 14.85 | 14.64 | 14.81 | 1,386,040 | +0.04(+0.25%) |
Apr 03, 2006 | 14.77 | 14.88 | 14.60 | 14.77 | 1,451,935 | -0.05(-0.33%) |
Mar 31, 2006 | 14.93 | 14.94 | 14.77 | 14.82 | 1,178,046 | -0.06(-0.42%) |
Mar 30, 2006 | 14.96 | 15.01 | 14.82 | 14.88 | 651,856 | -0.04(-0.25%) |
Mar 29, 2006 | 14.80 | 14.99 | 14.79 | 14.92 | 814,578 | +0.10(+0.67%) |
Mar 28, 2006 | 14.93 | 14.93 | 14.75 | 14.82 | 556,961 | -0.09(-0.58%) |
Mar 27, 2006 | 14.91 | 14.96 | 14.79 | 14.91 | 908,990 | +0.00(+0.00%) |
Mar 24, 2006 | 14.99 | 14.99 | 14.79 | 14.91 | 979,395 | -0.11(-0.74%) |
Mar 23, 2006 | 14.90 | 15.03 | 14.86 | 15.02 | 797,178 | +0.16(+1.04%) |
Mar 22, 2006 | 14.77 | 14.96 | 14.73 | 14.87 | 2,703,931 | +0.09(+0.63%) |
Mar 21, 2006 | 14.80 | 14.90 | 14.74 | 14.77 | 942,984 | -0.09(-0.63%) |
Mar 20, 2006 | 14.79 | 14.90 | 14.75 | 14.87 | 625,595 | +0.02(+0.13%) |
Mar 17, 2006 | 14.71 | 14.88 | 14.67 | 14.85 | 1,268,429 | +0.07(+0.50%) |
Mar 16, 2006 | 14.93 | 14.96 | 14.74 | 14.77 | 762,701 | -0.12(-0.83%) |
Mar 15, 2006 | 14.90 | 14.92 | 14.72 | 14.90 | 845,028 | +0.00(+0.00%) |
Mar 14, 2006 | 14.82 | 14.95 | 14.81 | 14.90 | 926,229 | +0.02(+0.13%) |
Mar 13, 2006 | 14.89 | 14.95 | 14.80 | 14.88 | 748,684 | -0.04(-0.29%) |
Mar 10, 2006 | 14.90 | 14.95 | 14.83 | 14.92 | 928,323 | +0.06(+0.38%) |
Mar 09, 2006 | 14.99 | 15.01 | 14.78 | 14.87 | 993,090 | -0.09(-0.58%) |
Mar 08, 2006 | 14.87 | 15.00 | 14.83 | 14.95 | 1,121,657 | +0.02(+0.17%) |
Mar 07, 2006 | 14.87 | 14.98 | 14.72 | 14.93 | 994,540 | -0.02(-0.17%) |
Mar 06, 2006 | 14.92 | 15.02 | 14.84 | 14.95 | 1,326,268 | +0.06(+0.38%) |
Mar 03, 2006 | 14.77 | 15.01 | 14.71 | 14.90 | 1,737,424 | +0.01(+0.04%) |
Mar 02, 2006 | 14.75 | 15.14 | 14.56 | 14.89 | 5,652,269 | +0.45(+3.14%) |
Mar 01, 2006 | 14.34 | 14.59 | 14.24 | 14.44 | 1,404,407 | +0.09(+0.65%) |
Feb 28, 2006 | 14.60 | 14.74 | 14.31 | 14.34 | 1,511,707 | -0.25(-1.74%) |
Feb 27, 2006 | 14.28 | 14.65 | 14.27 | 14.60 | 1,306,612 | +0.37(+2.62%) |
Feb 24, 2006 | 14.34 | 14.34 | 14.06 | 14.23 | 612,867 | -0.07(-0.52%) |
Feb 23, 2006 | 14.15 | 14.40 | 14.13 | 14.30 | 676,828 | +0.04(+0.26%) |
Feb 22, 2006 | 13.99 | 14.47 | 13.93 | 14.26 | 1,816,852 | +0.36(+2.59%) |
Feb 21, 2006 | 14.08 | 14.15 | 13.86 | 13.90 | 1,218,162 | -0.20(-1.41%) |
Feb 17, 2006 | 14.45 | 14.46 | 14.03 | 14.10 | 1,288,407 | -0.37(-2.57%) |
Feb 16, 2006 | 14.46 | 14.56 | 14.35 | 14.47 | 1,990,208 | -0.18(-1.23%) |
Feb 15, 2006 | 14.42 | 14.69 | 14.31 | 14.65 | 1,855,197 | +0.28(+1.94%) |
Feb 14, 2006 | 14.15 | 14.59 | 14.12 | 14.38 | 1,184,973 | +0.15(+1.05%) |
Feb 13, 2006 | 14.46 | 14.50 | 14.16 | 14.23 | 1,174,179 | -0.24(-1.63%) |
Feb 10, 2006 | 14.40 | 14.49 | 14.31 | 14.46 | 1,164,351 | +0.11(+0.73%) |
Feb 09, 2006 | 14.36 | 14.59 | 14.24 | 14.36 | 520,550 | -0.02(-0.13%) |
Feb 08, 2006 | 14.28 | 14.39 | 14.07 | 14.38 | 599,817 | +0.11(+0.74%) |
Feb 07, 2006 | 14.30 | 14.52 | 14.21 | 14.27 | 1,124,718 | -0.11(-0.73%) |
Feb 06, 2006 | 14.52 | 14.64 | 14.15 | 14.38 | 980,362 | -0.13(-0.90%) |
Feb 03, 2006 | 14.34 | 14.65 | 14.29 | 14.51 | 1,608,374 | +0.14(+0.95%) |
Feb 02, 2006 | 14.35 | 14.49 | 14.16 | 14.37 | 2,322,420 | +0.08(+0.56%) |