Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.18 | 15.44 | 15.09 | 15.16 | 3,594,863 | +0.05(+0.30%) |
Apr 27, 2006 | 15.01 | 15.53 | 14.79 | 15.11 | 4,401,444 | -0.09(-0.60%) |
Apr 26, 2006 | 15.49 | 15.65 | 15.13 | 15.20 | 5,045,199 | -0.25(-1.65%) |
Apr 25, 2006 | 16.00 | 16.07 | 15.37 | 15.46 | 5,370,850 | -0.32(-2.03%) |
Apr 24, 2006 | 15.92 | 15.99 | 15.66 | 15.78 | 4,358,553 | -0.14(-0.89%) |
Apr 21, 2006 | 15.57 | 15.94 | 15.57 | 15.92 | 4,053,951 | +0.34(+2.18%) |
Apr 20, 2006 | 16.01 | 16.09 | 15.52 | 15.58 | 4,433,215 | -0.51(-3.18%) |
Apr 19, 2006 | 15.70 | 16.10 | 15.54 | 16.09 | 4,347,433 | +0.39(+2.47%) |
Apr 18, 2006 | 15.57 | 15.86 | 15.42 | 15.70 | 4,726,697 | +0.37(+2.40%) |
Apr 17, 2006 | 15.37 | 15.48 | 15.29 | 15.33 | 2,839,513 | +0.22(+1.47%) |
Apr 13, 2006 | 15.05 | 15.16 | 14.74 | 15.11 | 2,823,230 | +0.07(+0.44%) |
Apr 12, 2006 | 15.26 | 15.30 | 14.82 | 15.05 | 3,365,319 | -0.19(-1.24%) |
Apr 11, 2006 | 15.36 | 15.41 | 14.88 | 15.24 | 4,275,949 | +0.06(+0.36%) |
Apr 10, 2006 | 15.11 | 15.36 | 15.10 | 15.18 | 4,688,175 | +0.26(+1.77%) |
Apr 07, 2006 | 14.80 | 15.02 | 14.69 | 14.92 | 4,991,586 | -0.05(-0.30%) |
Apr 06, 2006 | 14.93 | 15.07 | 14.74 | 14.96 | 4,741,391 | +0.23(+1.57%) |
Apr 05, 2006 | 14.43 | 14.73 | 14.31 | 14.73 | 4,073,410 | +0.39(+2.70%) |
Apr 04, 2006 | 14.33 | 14.51 | 14.19 | 14.34 | 3,706,855 | +0.09(+0.64%) |
Apr 03, 2006 | 14.89 | 14.89 | 14.11 | 14.25 | 3,552,370 | +0.30(+2.18%) |
Mar 31, 2006 | 14.03 | 14.10 | 13.79 | 13.95 | 4,404,224 | -0.40(-2.77%) |
Mar 30, 2006 | 14.67 | 14.83 | 14.35 | 14.35 | 3,447,526 | -0.15(-1.06%) |
Mar 29, 2006 | 14.37 | 14.59 | 14.26 | 14.50 | 5,203,656 | +0.12(+0.86%) |
Mar 28, 2006 | 14.27 | 14.57 | 14.24 | 14.38 | 4,016,620 | +0.25(+1.76%) |
Mar 27, 2006 | 14.05 | 14.30 | 13.89 | 14.13 | 2,628,237 | -0.07(-0.50%) |
Mar 24, 2006 | 14.03 | 14.35 | 13.98 | 14.20 | 3,520,996 | +0.16(+1.17%) |
Mar 23, 2006 | 13.96 | 14.10 | 13.71 | 14.03 | 4,248,547 | +0.18(+1.33%) |
Mar 22, 2006 | 13.77 | 14.08 | 13.68 | 13.85 | 3,650,065 | -0.00(-0.02%) |
Mar 21, 2006 | 13.60 | 14.11 | 13.60 | 13.85 | 3,938,385 | +0.04(+0.29%) |
Mar 20, 2006 | 13.92 | 14.20 | 13.70 | 13.81 | 3,700,898 | -0.35(-2.49%) |
Mar 17, 2006 | 14.47 | 14.49 | 14.15 | 14.16 | 3,564,284 | -0.30(-2.09%) |
Mar 16, 2006 | 14.22 | 14.76 | 14.21 | 14.47 | 4,550,766 | +0.15(+1.02%) |
Mar 15, 2006 | 14.23 | 14.37 | 14.10 | 14.32 | 4,646,476 | -0.05(-0.37%) |
Mar 14, 2006 | 14.35 | 14.57 | 14.06 | 14.37 | 6,006,265 | +0.11(+0.74%) |
Mar 13, 2006 | 14.00 | 14.41 | 13.98 | 14.27 | 3,985,644 | +0.34(+2.42%) |
Mar 10, 2006 | 13.85 | 14.10 | 13.74 | 13.93 | 3,522,982 | +0.04(+0.29%) |
Mar 09, 2006 | 14.10 | 14.28 | 13.77 | 13.89 | 5,212,790 | +0.10(+0.73%) |
Mar 08, 2006 | 14.15 | 14.27 | 13.43 | 13.79 | 10,033,211 | -0.60(-4.17%) |
Mar 07, 2006 | 14.48 | 14.56 | 14.10 | 14.39 | 3,985,246 | -0.35(-2.36%) |
Mar 06, 2006 | 15.11 | 15.16 | 14.55 | 14.74 | 4,277,935 | -0.50(-3.27%) |
Mar 03, 2006 | 15.11 | 15.31 | 14.88 | 15.23 | 4,189,374 | +0.06(+0.40%) |
Mar 02, 2006 | 14.58 | 15.30 | 14.48 | 15.17 | 8,058,260 | +0.77(+5.31%) |
Mar 01, 2006 | 13.91 | 14.58 | 13.85 | 14.41 | 5,471,722 | +0.67(+4.88%) |
Feb 28, 2006 | 13.78 | 13.93 | 13.54 | 13.74 | 4,794,210 | -0.04(-0.31%) |
Feb 27, 2006 | 14.09 | 14.24 | 13.77 | 13.78 | 4,730,271 | -0.35(-2.48%) |
Feb 24, 2006 | 14.10 | 14.44 | 14.07 | 14.13 | 6,571,785 | +0.36(+2.63%) |
Feb 23, 2006 | 13.62 | 14.07 | 13.54 | 13.77 | 5,079,750 | -0.11(-0.82%) |
Feb 22, 2006 | 14.14 | 14.17 | 13.79 | 13.88 | 3,596,054 | -0.50(-3.45%) |
Feb 21, 2006 | 14.60 | 14.60 | 14.24 | 14.38 | 5,643,681 | +0.50(+3.61%) |
Feb 17, 2006 | 13.76 | 14.00 | 13.64 | 13.88 | 6,272,743 | +0.51(+3.82%) |
Feb 16, 2006 | 13.09 | 13.38 | 13.01 | 13.37 | 6,385,132 | +0.41(+3.17%) |
Feb 15, 2006 | 13.68 | 13.69 | 12.90 | 12.96 | 7,295,364 | -0.63(-4.65%) |
Feb 14, 2006 | 13.24 | 13.60 | 12.86 | 13.59 | 6,576,551 | +0.20(+1.47%) |
Feb 13, 2006 | 13.60 | 13.75 | 13.23 | 13.39 | 5,798,564 | -0.37(-2.69%) |
Feb 10, 2006 | 14.03 | 14.18 | 13.53 | 13.76 | 6,208,407 | -0.30(-2.17%) |
Feb 09, 2006 | 14.81 | 15.06 | 14.02 | 14.07 | 7,931,574 | -0.51(-3.47%) |
Feb 08, 2006 | 15.11 | 15.11 | 14.41 | 14.57 | 10,827,878 | -0.73(-4.76%) |
Feb 07, 2006 | 16.09 | 16.09 | 14.91 | 15.30 | 9,453,395 | -0.90(-5.56%) |
Feb 06, 2006 | 15.91 | 16.21 | 15.86 | 16.20 | 5,306,911 | +0.51(+3.24%) |
Feb 03, 2006 | 15.54 | 15.70 | 15.12 | 15.69 | 4,589,288 | +0.13(+0.81%) |
Feb 02, 2006 | 15.67 | 15.74 | 15.19 | 15.57 | 6,017,782 | -0.15(-0.96%) |