Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.86 | 15.09 | 14.81 | 15.07 | 1,955,240 | +0.13(+0.88%) |
Apr 27, 2006 | 14.81 | 15.04 | 14.64 | 14.94 | 2,590,198 | +0.10(+0.67%) |
Apr 26, 2006 | 14.65 | 14.93 | 14.65 | 14.84 | 1,628,985 | +0.23(+1.54%) |
Apr 25, 2006 | 14.52 | 14.68 | 14.51 | 14.62 | 2,522,276 | +0.15(+1.05%) |
Apr 24, 2006 | 14.64 | 14.64 | 14.39 | 14.47 | 1,173,755 | -0.20(-1.34%) |
Apr 21, 2006 | 15.02 | 15.02 | 14.55 | 14.66 | 1,163,833 | -0.09(-0.64%) |
Apr 20, 2006 | 14.91 | 14.96 | 14.61 | 14.76 | 1,205,045 | -0.14(-0.97%) |
Apr 19, 2006 | 14.60 | 14.92 | 14.60 | 14.90 | 1,447,733 | +0.30(+2.06%) |
Apr 18, 2006 | 14.26 | 14.66 | 14.26 | 14.60 | 5,291,437 | +0.34(+2.39%) |
Apr 17, 2006 | 14.26 | 14.47 | 14.13 | 14.26 | 1,700,723 | -0.06(-0.42%) |
Apr 13, 2006 | 14.28 | 14.37 | 14.03 | 14.32 | 1,489,325 | +0.04(+0.28%) |
Apr 12, 2006 | 14.11 | 14.39 | 14.10 | 14.28 | 1,456,127 | +0.24(+1.74%) |
Apr 11, 2006 | 14.28 | 14.46 | 13.94 | 14.04 | 2,877,913 | -0.23(-1.62%) |
Apr 10, 2006 | 14.61 | 14.67 | 14.17 | 14.27 | 3,931,468 | -0.31(-2.16%) |
Apr 07, 2006 | 15.14 | 15.19 | 14.46 | 14.58 | 3,798,677 | -0.55(-3.65%) |
Apr 06, 2006 | 15.21 | 15.28 | 15.01 | 15.13 | 6,052,699 | -0.30(-1.94%) |
Apr 05, 2006 | 15.27 | 15.52 | 14.93 | 15.43 | 7,585,144 | -0.23(-1.46%) |
Apr 04, 2006 | 15.44 | 15.77 | 15.36 | 15.66 | 1,811,383 | +0.19(+1.22%) |
Apr 03, 2006 | 15.35 | 15.67 | 15.20 | 15.47 | 1,891,516 | +0.18(+1.20%) |
Mar 31, 2006 | 15.32 | 15.44 | 15.27 | 15.29 | 1,665,617 | -0.03(-0.20%) |
Mar 30, 2006 | 15.13 | 15.36 | 15.13 | 15.32 | 2,325,759 | +0.11(+0.71%) |
Mar 29, 2006 | 15.05 | 15.28 | 15.04 | 15.21 | 3,544,160 | +0.17(+1.10%) |
Mar 28, 2006 | 15.21 | 15.25 | 15.01 | 15.05 | 2,068,953 | -0.18(-1.20%) |
Mar 27, 2006 | 15.19 | 15.44 | 15.18 | 15.23 | 3,333,143 | +0.06(+0.38%) |
Mar 24, 2006 | 15.20 | 15.25 | 15.13 | 15.17 | 1,391,640 | -0.03(-0.22%) |
Mar 23, 2006 | 15.18 | 15.28 | 15.07 | 15.21 | 1,878,542 | +0.03(+0.19%) |
Mar 22, 2006 | 14.89 | 15.19 | 14.88 | 15.18 | 2,117,414 | +0.28(+1.88%) |
Mar 21, 2006 | 15.07 | 15.13 | 14.87 | 14.90 | 1,624,406 | -0.20(-1.30%) |
Mar 20, 2006 | 15.06 | 15.13 | 15.00 | 15.09 | 2,007,136 | +0.00(+0.02%) |
Mar 17, 2006 | 15.05 | 15.13 | 15.00 | 15.09 | 4,263,829 | +0.16(+1.05%) |
Mar 16, 2006 | 15.00 | 15.00 | 14.86 | 14.94 | 2,547,460 | +0.12(+0.78%) |
Mar 15, 2006 | 14.69 | 14.85 | 14.63 | 14.82 | 1,883,121 | +0.17(+1.15%) |
Mar 14, 2006 | 14.51 | 14.66 | 14.41 | 14.65 | 2,574,171 | +0.15(+1.03%) |
Mar 13, 2006 | 14.48 | 14.60 | 14.47 | 14.50 | 1,721,329 | +0.09(+0.62%) |
Mar 10, 2006 | 14.17 | 14.41 | 14.13 | 14.41 | 1,709,118 | +0.26(+1.83%) |
Mar 09, 2006 | 14.13 | 14.27 | 14.08 | 14.15 | 1,772,843 | +0.04(+0.26%) |
Mar 08, 2006 | 14.18 | 14.35 | 13.99 | 14.12 | 4,770,574 | -0.06(-0.44%) |
Mar 07, 2006 | 14.11 | 14.51 | 14.06 | 14.18 | 5,664,245 | +0.04(+0.26%) |
Mar 06, 2006 | 13.55 | 14.30 | 13.55 | 14.14 | 4,245,895 | +0.34(+2.49%) |
Mar 03, 2006 | 13.71 | 13.85 | 13.63 | 13.80 | 1,538,168 | +0.09(+0.65%) |
Mar 02, 2006 | 13.65 | 13.97 | 13.62 | 13.71 | 2,049,492 | +0.07(+0.48%) |
Mar 01, 2006 | 13.50 | 13.74 | 13.44 | 13.65 | 1,074,543 | +0.18(+1.30%) |
Feb 28, 2006 | 13.63 | 13.60 | 13.43 | 13.47 | 1,150,860 | -0.16(-1.15%) |
Feb 27, 2006 | 13.44 | 13.80 | 13.44 | 13.63 | 3,632,306 | +0.23(+1.70%) |
Feb 24, 2006 | 13.23 | 13.56 | 13.23 | 13.40 | 2,625,685 | +0.15(+1.13%) |
Feb 23, 2006 | 13.10 | 13.32 | 13.08 | 13.25 | 2,714,976 | +0.15(+1.14%) |
Feb 22, 2006 | 12.92 | 13.23 | 12.92 | 13.10 | 1,190,163 | +0.24(+1.87%) |
Feb 21, 2006 | 12.87 | 12.96 | 12.78 | 12.86 | 1,191,307 | -0.06(-0.47%) |
Feb 17, 2006 | 12.90 | 13.10 | 12.59 | 12.92 | 2,302,864 | +0.08(+0.63%) |
Feb 16, 2006 | 12.68 | 12.84 | 12.67 | 12.84 | 1,570,221 | +0.21(+1.70%) |
Feb 15, 2006 | 12.58 | 12.76 | 12.40 | 12.62 | 3,315,209 | +0.50(+4.11%) |
Feb 14, 2006 | 11.80 | 12.23 | 11.72 | 12.13 | 2,027,742 | +0.39(+3.30%) |
Feb 13, 2006 | 11.74 | 11.91 | 11.68 | 11.74 | 1,004,712 | -0.03(-0.27%) |
Feb 10, 2006 | 11.67 | 11.79 | 11.52 | 11.77 | 2,614,619 | +0.07(+0.58%) |
Feb 09, 2006 | 11.63 | 11.78 | 11.61 | 11.70 | 1,777,803 | +0.11(+0.97%) |
Feb 08, 2006 | 11.68 | 11.70 | 11.45 | 11.59 | 2,219,297 | -0.09(-0.76%) |
Feb 07, 2006 | 11.96 | 12.07 | 11.62 | 11.68 | 1,118,425 | -0.30(-2.49%) |
Feb 06, 2006 | 12.08 | 12.14 | 11.90 | 11.98 | 1,127,964 | -0.08(-0.67%) |
Feb 03, 2006 | 11.99 | 12.06 | 11.82 | 12.06 | 1,520,615 | +0.04(+0.35%) |
Feb 02, 2006 | 12.24 | 12.26 | 11.93 | 12.02 | 1,045,924 | -0.24(-1.92%) |