Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.18 | 15.45 | 15.10 | 15.17 | 3,593,110 | +0.05(+0.30%) |
Apr 27, 2006 | 15.01 | 15.53 | 14.79 | 15.12 | 4,399,298 | -0.09(-0.60%) |
Apr 26, 2006 | 15.49 | 15.66 | 15.14 | 15.21 | 5,042,739 | -0.25(-1.65%) |
Apr 25, 2006 | 16.01 | 16.07 | 15.38 | 15.47 | 5,368,231 | -0.32(-2.03%) |
Apr 24, 2006 | 15.92 | 15.99 | 15.67 | 15.79 | 4,356,428 | -0.14(-0.89%) |
Apr 21, 2006 | 15.58 | 15.95 | 15.58 | 15.93 | 4,051,974 | +0.34(+2.18%) |
Apr 20, 2006 | 16.02 | 16.10 | 15.52 | 15.59 | 4,431,053 | -0.51(-3.18%) |
Apr 19, 2006 | 15.71 | 16.11 | 15.55 | 16.10 | 4,345,314 | +0.39(+2.47%) |
Apr 18, 2006 | 15.57 | 15.87 | 15.43 | 15.71 | 4,724,392 | +0.37(+2.40%) |
Apr 17, 2006 | 15.37 | 15.49 | 15.29 | 15.34 | 2,838,128 | +0.22(+1.47%) |
Apr 13, 2006 | 15.06 | 15.17 | 14.75 | 15.12 | 2,821,854 | +0.07(+0.44%) |
Apr 12, 2006 | 15.27 | 15.31 | 14.83 | 15.06 | 3,363,678 | -0.19(-1.24%) |
Apr 11, 2006 | 15.37 | 15.41 | 14.89 | 15.24 | 4,273,864 | +0.06(+0.36%) |
Apr 10, 2006 | 15.12 | 15.37 | 15.10 | 15.19 | 4,685,889 | +0.26(+1.77%) |
Apr 07, 2006 | 14.81 | 15.02 | 14.69 | 14.92 | 4,989,152 | -0.05(-0.30%) |
Apr 06, 2006 | 14.93 | 15.08 | 14.75 | 14.97 | 4,739,079 | +0.23(+1.57%) |
Apr 05, 2006 | 14.44 | 14.74 | 14.32 | 14.74 | 4,071,424 | +0.39(+2.70%) |
Apr 04, 2006 | 14.34 | 14.52 | 14.19 | 14.35 | 3,705,047 | +0.09(+0.64%) |
Apr 03, 2006 | 14.89 | 14.89 | 14.12 | 14.26 | 3,550,637 | +0.30(+2.18%) |
Mar 31, 2006 | 14.03 | 14.11 | 13.80 | 13.95 | 4,402,076 | -0.40(-2.77%) |
Mar 30, 2006 | 14.68 | 14.84 | 14.35 | 14.35 | 3,445,845 | -0.15(-1.06%) |
Mar 29, 2006 | 14.37 | 14.60 | 14.27 | 14.51 | 5,201,118 | +0.12(+0.86%) |
Mar 28, 2006 | 14.28 | 14.57 | 14.25 | 14.38 | 4,014,661 | +0.25(+1.76%) |
Mar 27, 2006 | 14.05 | 14.31 | 13.90 | 14.13 | 2,626,956 | -0.07(-0.50%) |
Mar 24, 2006 | 14.04 | 14.36 | 13.99 | 14.20 | 3,519,279 | +0.16(+1.17%) |
Mar 23, 2006 | 13.97 | 14.11 | 13.72 | 14.04 | 4,246,475 | +0.18(+1.33%) |
Mar 22, 2006 | 13.78 | 14.09 | 13.68 | 13.86 | 3,648,285 | -0.00(-0.02%) |
Mar 21, 2006 | 13.60 | 14.12 | 13.60 | 13.86 | 3,936,464 | +0.04(+0.29%) |
Mar 20, 2006 | 13.93 | 14.21 | 13.70 | 13.82 | 3,699,093 | -0.35(-2.49%) |
Mar 17, 2006 | 14.48 | 14.50 | 14.15 | 14.17 | 3,562,546 | -0.30(-2.09%) |
Mar 16, 2006 | 14.23 | 14.77 | 14.22 | 14.47 | 4,548,547 | +0.15(+1.02%) |
Mar 15, 2006 | 14.23 | 14.38 | 14.11 | 14.33 | 4,644,210 | -0.05(-0.37%) |
Mar 14, 2006 | 14.36 | 14.58 | 14.07 | 14.38 | 6,003,336 | +0.11(+0.74%) |
Mar 13, 2006 | 14.00 | 14.41 | 13.99 | 14.27 | 3,983,700 | +0.34(+2.42%) |
Mar 10, 2006 | 13.86 | 14.11 | 13.75 | 13.94 | 3,521,264 | +0.04(+0.29%) |
Mar 09, 2006 | 14.10 | 14.29 | 13.77 | 13.90 | 5,210,248 | +0.10(+0.73%) |
Mar 08, 2006 | 14.15 | 14.27 | 13.44 | 13.80 | 10,028,319 | -0.60(-4.17%) |
Mar 07, 2006 | 14.48 | 14.57 | 14.11 | 14.40 | 3,983,303 | -0.35(-2.36%) |
Mar 06, 2006 | 15.12 | 15.17 | 14.55 | 14.74 | 4,275,849 | -0.50(-3.27%) |
Mar 03, 2006 | 15.12 | 15.32 | 14.89 | 15.24 | 4,187,331 | +0.06(+0.40%) |
Mar 02, 2006 | 14.59 | 15.30 | 14.49 | 15.18 | 8,054,331 | +0.77(+5.31%) |
Mar 01, 2006 | 13.92 | 14.59 | 13.86 | 14.42 | 5,469,054 | +0.67(+4.88%) |
Feb 28, 2006 | 13.79 | 13.94 | 13.55 | 13.75 | 4,791,872 | -0.04(-0.31%) |
Feb 27, 2006 | 14.10 | 14.25 | 13.78 | 13.79 | 4,727,965 | -0.35(-2.48%) |
Feb 24, 2006 | 14.11 | 14.45 | 14.08 | 14.14 | 6,568,580 | +0.36(+2.63%) |
Feb 23, 2006 | 13.63 | 14.08 | 13.55 | 13.78 | 5,077,273 | -0.11(-0.82%) |
Feb 22, 2006 | 14.15 | 14.18 | 13.79 | 13.89 | 3,594,301 | -0.50(-3.45%) |
Feb 21, 2006 | 14.61 | 14.61 | 14.25 | 14.38 | 5,640,929 | +0.50(+3.61%) |
Feb 17, 2006 | 13.77 | 14.01 | 13.65 | 13.88 | 6,269,684 | +0.51(+3.82%) |
Feb 16, 2006 | 13.10 | 13.38 | 13.01 | 13.37 | 6,382,018 | +0.41(+3.17%) |
Feb 15, 2006 | 13.68 | 13.70 | 12.91 | 12.96 | 7,291,807 | -0.63(-4.65%) |
Feb 14, 2006 | 13.25 | 13.61 | 12.87 | 13.59 | 6,573,344 | +0.20(+1.47%) |
Feb 13, 2006 | 13.61 | 13.75 | 13.24 | 13.40 | 5,795,736 | -0.37(-2.69%) |
Feb 10, 2006 | 14.03 | 14.18 | 13.54 | 13.77 | 6,205,379 | -0.30(-2.17%) |
Feb 09, 2006 | 14.81 | 15.07 | 14.03 | 14.07 | 7,927,707 | -0.51(-3.47%) |
Feb 08, 2006 | 15.12 | 15.12 | 14.42 | 14.58 | 10,822,598 | -0.73(-4.76%) |
Feb 07, 2006 | 16.10 | 16.10 | 14.92 | 15.31 | 9,448,785 | -0.90(-5.56%) |
Feb 06, 2006 | 15.92 | 16.22 | 15.87 | 16.21 | 5,304,323 | +0.51(+3.24%) |
Feb 03, 2006 | 15.55 | 15.71 | 15.13 | 15.70 | 4,587,051 | +0.13(+0.81%) |
Feb 02, 2006 | 15.68 | 15.74 | 15.20 | 15.57 | 6,014,848 | -0.15(-0.96%) |