Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.09 | 15.32 | 15.00 | 15.26 | 1,521,968 | +0.17(+1.13%) |
Apr 27, 2006 | 14.84 | 15.18 | 14.74 | 15.08 | 1,440,959 | +0.24(+1.62%) |
Apr 26, 2006 | 14.73 | 14.88 | 14.64 | 14.84 | 1,902,754 | +0.15(+1.03%) |
Apr 25, 2006 | 14.73 | 14.76 | 14.60 | 14.69 | 1,655,617 | -0.09(-0.60%) |
Apr 24, 2006 | 14.78 | 14.83 | 14.67 | 14.78 | 1,727,180 | -0.03(-0.21%) |
Apr 21, 2006 | 14.96 | 15.10 | 14.76 | 14.81 | 2,299,090 | -0.18(-1.22%) |
Apr 20, 2006 | 14.98 | 15.14 | 14.88 | 15.00 | 2,987,134 | +0.01(+0.08%) |
Apr 19, 2006 | 15.35 | 15.42 | 14.96 | 14.98 | 2,484,140 | -0.35(-2.27%) |
Apr 18, 2006 | 14.84 | 15.39 | 14.81 | 15.33 | 2,955,651 | +0.49(+3.32%) |
Apr 17, 2006 | 14.83 | 15.03 | 14.81 | 14.84 | 1,825,315 | -0.03(-0.21%) |
Apr 13, 2006 | 14.83 | 14.93 | 14.82 | 14.87 | 2,094,016 | +0.03(+0.17%) |
Apr 12, 2006 | 14.88 | 15.05 | 14.81 | 14.84 | 1,628,080 | -0.03(-0.21%) |
Apr 11, 2006 | 15.05 | 15.05 | 14.85 | 14.88 | 1,575,882 | -0.14(-0.93%) |
Apr 10, 2006 | 14.92 | 15.12 | 14.92 | 15.02 | 1,046,801 | +0.08(+0.51%) |
Apr 07, 2006 | 15.10 | 15.22 | 14.92 | 14.94 | 1,411,445 | -0.19(-1.25%) |
Apr 06, 2006 | 15.16 | 15.22 | 15.02 | 15.13 | 1,662,325 | -0.10(-0.66%) |
Apr 05, 2006 | 15.28 | 15.33 | 15.13 | 15.23 | 2,188,477 | -0.08(-0.50%) |
Apr 04, 2006 | 15.26 | 15.35 | 15.22 | 15.31 | 2,193,381 | +0.06(+0.37%) |
Apr 03, 2006 | 15.35 | 15.39 | 15.19 | 15.25 | 3,085,916 | +0.01(+0.04%) |
Mar 31, 2006 | 15.20 | 15.32 | 15.19 | 15.24 | 4,322,942 | -0.09(-0.58%) |
Mar 30, 2006 | 15.32 | 15.43 | 15.27 | 15.33 | 3,192,962 | -0.06(-0.37%) |
Mar 29, 2006 | 15.28 | 15.41 | 15.17 | 15.39 | 2,005,591 | +0.12(+0.79%) |
Mar 28, 2006 | 15.38 | 15.43 | 15.22 | 15.27 | 1,694,996 | -0.09(-0.58%) |
Mar 27, 2006 | 15.28 | 15.37 | 15.28 | 15.36 | 1,603,713 | +0.03(+0.21%) |
Mar 24, 2006 | 15.29 | 15.34 | 15.21 | 15.32 | 1,515,002 | +0.02(+0.12%) |
Mar 23, 2006 | 15.18 | 15.33 | 15.15 | 15.31 | 2,705,633 | +0.10(+0.66%) |
Mar 22, 2006 | 15.02 | 15.26 | 15.02 | 15.20 | 1,617,427 | +0.15(+0.96%) |
Mar 21, 2006 | 15.07 | 15.16 | 15.02 | 15.06 | 3,409,075 | +0.01(+0.08%) |
Mar 20, 2006 | 15.07 | 15.09 | 14.96 | 15.05 | 2,148,810 | +0.01(+0.08%) |
Mar 17, 2006 | 15.03 | 15.05 | 14.90 | 15.03 | 2,825,240 | +0.13(+0.89%) |
Mar 16, 2006 | 14.86 | 15.00 | 14.83 | 14.90 | 2,630,269 | +0.06(+0.43%) |
Mar 15, 2006 | 15.02 | 15.02 | 14.77 | 14.84 | 2,190,502 | -0.23(-1.55%) |
Mar 14, 2006 | 14.86 | 15.10 | 14.83 | 15.07 | 3,126,832 | +0.18(+1.19%) |
Mar 13, 2006 | 14.69 | 14.95 | 14.69 | 14.90 | 3,189,557 | +0.20(+1.38%) |
Mar 10, 2006 | 14.56 | 14.72 | 14.55 | 14.69 | 1,744,250 | +0.12(+0.82%) |
Mar 09, 2006 | 14.78 | 14.84 | 14.57 | 14.57 | 2,441,373 | -0.21(-1.45%) |
Mar 08, 2006 | 14.69 | 14.84 | 14.66 | 14.79 | 2,588,843 | +0.03(+0.21%) |
Mar 07, 2006 | 14.67 | 14.76 | 14.57 | 14.76 | 1,910,676 | +0.15(+0.99%) |
Mar 06, 2006 | 14.81 | 14.84 | 14.60 | 14.61 | 2,285,030 | -0.20(-1.36%) |
Mar 03, 2006 | 14.88 | 14.93 | 14.78 | 14.81 | 2,415,029 | -0.16(-1.06%) |
Mar 02, 2006 | 15.14 | 15.15 | 14.88 | 14.97 | 3,075,759 | -0.18(-1.21%) |
Mar 01, 2006 | 15.29 | 15.44 | 15.15 | 15.15 | 8,206,387 | -0.04(-0.25%) |
Feb 28, 2006 | 15.30 | 15.34 | 15.14 | 15.19 | 4,077,991 | -0.11(-0.70%) |
Feb 27, 2006 | 15.17 | 15.32 | 15.17 | 15.30 | 1,919,910 | +0.18(+1.21%) |
Feb 24, 2006 | 15.17 | 15.18 | 15.03 | 15.12 | 970,326 | -0.01(-0.04%) |
Feb 23, 2006 | 15.15 | 15.20 | 15.03 | 15.12 | 1,563,433 | -0.01(-0.04%) |
Feb 22, 2006 | 14.89 | 15.15 | 14.86 | 15.13 | 1,710,784 | +0.31(+2.09%) |
Feb 21, 2006 | 14.64 | 14.86 | 14.64 | 14.82 | 2,080,947 | +0.15(+0.99%) |
Feb 17, 2006 | 14.69 | 14.75 | 14.64 | 14.67 | 1,240,776 | +0.00(+0.00%) |
Feb 16, 2006 | 14.52 | 14.71 | 14.48 | 14.67 | 1,417,960 | +0.11(+0.74%) |
Feb 15, 2006 | 14.52 | 14.58 | 14.41 | 14.57 | 3,141,819 | +0.04(+0.26%) |
Feb 14, 2006 | 14.42 | 14.59 | 14.36 | 14.53 | 3,948,836 | +0.10(+0.70%) |
Feb 13, 2006 | 14.60 | 14.62 | 14.33 | 14.43 | 1,640,557 | -0.16(-1.13%) |
Feb 10, 2006 | 14.52 | 14.62 | 14.47 | 14.59 | 1,379,532 | +0.09(+0.61%) |
Feb 09, 2006 | 14.54 | 14.67 | 14.49 | 14.50 | 1,477,972 | -0.04(-0.26%) |
Feb 08, 2006 | 14.44 | 14.58 | 14.35 | 14.54 | 1,359,465 | +0.13(+0.92%) |
Feb 07, 2006 | 14.38 | 14.47 | 14.28 | 14.41 | 1,457,929 | +0.04(+0.31%) |
Feb 06, 2006 | 14.37 | 14.45 | 14.25 | 14.36 | 2,091,531 | -0.09(-0.61%) |
Feb 03, 2006 | 14.40 | 14.56 | 14.28 | 14.45 | 1,994,658 | +0.06(+0.44%) |
Feb 02, 2006 | 14.54 | 14.60 | 14.37 | 14.39 | 1,870,379 | -0.19(-1.30%) |