Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.65 | 15.70 | 15.47 | 15.57 | 8,116,034 | -0.07(-0.47%) |
Apr 27, 2006 | 15.69 | 15.72 | 15.51 | 15.64 | 7,978,018 | -0.05(-0.34%) |
Apr 26, 2006 | 15.80 | 15.90 | 15.64 | 15.70 | 7,251,379 | -0.16(-1.02%) |
Apr 25, 2006 | 15.99 | 16.03 | 15.80 | 15.86 | 5,865,898 | -0.17(-1.03%) |
Apr 24, 2006 | 15.93 | 16.10 | 15.83 | 16.02 | 6,134,423 | +0.10(+0.62%) |
Apr 21, 2006 | 16.01 | 16.10 | 15.79 | 15.93 | 7,317,966 | +0.02(+0.13%) |
Apr 20, 2006 | 15.86 | 16.10 | 15.78 | 15.90 | 10,380,940 | +0.61(+4.00%) |
Apr 19, 2006 | 15.19 | 15.43 | 15.19 | 15.29 | 5,576,792 | +0.06(+0.38%) |
Apr 18, 2006 | 15.06 | 15.26 | 15.06 | 15.24 | 7,542,180 | +0.24(+1.63%) |
Apr 17, 2006 | 15.04 | 15.12 | 14.87 | 14.99 | 6,180,912 | -0.08(-0.55%) |
Apr 13, 2006 | 15.31 | 15.29 | 14.98 | 15.07 | 7,037,334 | -0.24(-1.56%) |
Apr 12, 2006 | 15.15 | 15.38 | 15.21 | 15.31 | 5,577,761 | +0.17(+1.09%) |
Apr 11, 2006 | 15.19 | 15.28 | 15.07 | 15.15 | 6,924,501 | -0.06(-0.41%) |
Apr 10, 2006 | 15.31 | 15.34 | 15.08 | 15.21 | 7,913,127 | -0.11(-0.73%) |
Apr 07, 2006 | 15.46 | 15.57 | 15.29 | 15.32 | 5,712,870 | -0.14(-0.88%) |
Apr 06, 2006 | 15.50 | 15.55 | 15.35 | 15.46 | 5,831,031 | -0.11(-0.69%) |
Apr 05, 2006 | 15.84 | 15.84 | 15.52 | 15.57 | 8,135,405 | -0.28(-1.80%) |
Apr 04, 2006 | 15.83 | 16.09 | 15.78 | 15.85 | 4,603,904 | -0.07(-0.47%) |
Apr 03, 2006 | 15.98 | 16.13 | 15.90 | 15.93 | 5,451,125 | -0.10(-0.64%) |
Mar 31, 2006 | 15.88 | 16.07 | 15.83 | 16.03 | 7,020,143 | +0.15(+0.96%) |
Mar 30, 2006 | 15.86 | 15.97 | 15.80 | 15.88 | 6,371,228 | -0.07(-0.44%) |
Mar 29, 2006 | 15.98 | 16.10 | 15.90 | 15.95 | 4,714,074 | -0.02(-0.10%) |
Mar 28, 2006 | 16.11 | 16.31 | 15.92 | 15.96 | 7,797,872 | -0.15(-0.92%) |
Mar 27, 2006 | 15.94 | 16.16 | 15.91 | 16.11 | 5,256,693 | +0.10(+0.64%) |
Mar 24, 2006 | 15.96 | 16.05 | 15.92 | 16.01 | 2,716,725 | -0.02(-0.15%) |
Mar 23, 2006 | 15.89 | 16.09 | 15.86 | 16.03 | 5,499,552 | +0.09(+0.60%) |
Mar 22, 2006 | 15.94 | 16.03 | 15.87 | 15.94 | 4,111,649 | +0.05(+0.34%) |
Mar 21, 2006 | 15.90 | 16.00 | 15.73 | 15.88 | 5,179,695 | -0.02(-0.13%) |
Mar 20, 2006 | 16.03 | 16.03 | 15.87 | 15.90 | 3,675,569 | -0.06(-0.39%) |
Mar 17, 2006 | 15.86 | 15.97 | 15.77 | 15.97 | 7,780,923 | +0.17(+1.05%) |
Mar 16, 2006 | 15.81 | 15.86 | 15.74 | 15.80 | 5,000,517 | -0.00(-0.03%) |
Mar 15, 2006 | 15.81 | 15.86 | 15.69 | 15.81 | 5,119,888 | -0.03(-0.21%) |
Mar 14, 2006 | 15.85 | 15.96 | 15.78 | 15.84 | 6,067,110 | -0.07(-0.47%) |
Mar 13, 2006 | 15.81 | 16.04 | 15.71 | 15.91 | 6,468,808 | +0.10(+0.63%) |
Mar 10, 2006 | 15.79 | 15.90 | 15.70 | 15.81 | 5,474,128 | +0.02(+0.16%) |
Mar 09, 2006 | 15.88 | 15.97 | 15.75 | 15.79 | 4,884,051 | -0.16(-0.98%) |
Mar 08, 2006 | 15.86 | 15.95 | 15.70 | 15.95 | 4,169,034 | +0.13(+0.84%) |
Mar 07, 2006 | 15.99 | 16.07 | 15.71 | 15.81 | 5,762,265 | -0.09(-0.60%) |
Mar 06, 2006 | 15.84 | 16.01 | 15.80 | 15.91 | 6,364,691 | +0.01(+0.05%) |
Mar 03, 2006 | 15.65 | 15.91 | 15.65 | 15.90 | 6,584,547 | +0.18(+1.13%) |
Mar 02, 2006 | 15.60 | 15.83 | 15.58 | 15.72 | 6,107,788 | -0.02(-0.13%) |
Mar 01, 2006 | 15.58 | 15.78 | 15.51 | 15.74 | 5,443,619 | +0.11(+0.71%) |
Feb 28, 2006 | 15.88 | 15.78 | 15.53 | 15.63 | 8,528,870 | -0.25(-1.59%) |
Feb 27, 2006 | 15.82 | 16.14 | 15.80 | 15.88 | 7,951,142 | -0.02(-0.13%) |
Feb 24, 2006 | 15.64 | 15.94 | 15.64 | 15.90 | 6,055,003 | +0.14(+0.89%) |
Feb 23, 2006 | 15.81 | 15.93 | 15.76 | 15.76 | 5,802,701 | -0.13(-0.83%) |
Feb 22, 2006 | 15.74 | 15.90 | 15.70 | 15.90 | 16,817,544 | +0.24(+1.53%) |
Feb 21, 2006 | 15.80 | 15.88 | 15.59 | 15.66 | 5,606,332 | -0.17(-1.10%) |
Feb 17, 2006 | 15.83 | 15.92 | 15.72 | 15.83 | 6,658,881 | -0.04(-0.23%) |
Feb 16, 2006 | 15.67 | 15.87 | 15.56 | 15.87 | 7,923,054 | +0.10(+0.66%) |
Feb 15, 2006 | 15.69 | 16.12 | 15.59 | 15.76 | 10,778,037 | +0.33(+2.11%) |
Feb 14, 2006 | 15.15 | 15.52 | 15.06 | 15.44 | 7,136,609 | +0.25(+1.63%) |
Feb 13, 2006 | 15.28 | 15.32 | 15.12 | 15.19 | 4,306,808 | -0.12(-0.81%) |
Feb 10, 2006 | 15.36 | 15.47 | 15.12 | 15.31 | 7,019,174 | -0.15(-0.99%) |
Feb 09, 2006 | 15.67 | 15.67 | 15.19 | 15.47 | 14,649,249 | +0.50(+3.37%) |
Feb 08, 2006 | 14.77 | 15.04 | 14.73 | 14.96 | 6,967,842 | +0.15(+1.03%) |
Feb 07, 2006 | 14.62 | 14.90 | 14.50 | 14.81 | 11,026,707 | +0.17(+1.16%) |
Feb 06, 2006 | 14.85 | 14.92 | 14.59 | 14.64 | 9,314,105 | -0.24(-1.58%) |
Feb 03, 2006 | 15.07 | 15.15 | 14.80 | 14.88 | 8,649,694 | -0.19(-1.23%) |
Feb 02, 2006 | 15.10 | 15.22 | 15.04 | 15.06 | 8,371,241 | +0.01(+0.08%) |