Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.66 | 14.75 | 14.55 | 14.70 | 2,768,303 | -0.04(-0.24%) |
Apr 27, 2006 | 14.56 | 14.86 | 14.45 | 14.74 | 3,375,796 | +0.18(+1.25%) |
Apr 26, 2006 | 14.54 | 14.63 | 14.50 | 14.56 | 2,316,673 | +0.02(+0.13%) |
Apr 25, 2006 | 14.63 | 14.66 | 14.43 | 14.54 | 4,387,346 | -0.20(-1.37%) |
Apr 24, 2006 | 14.63 | 14.78 | 14.48 | 14.74 | 2,770,807 | +0.07(+0.50%) |
Apr 21, 2006 | 14.73 | 14.79 | 14.62 | 14.67 | 2,730,745 | +0.03(+0.22%) |
Apr 20, 2006 | 14.54 | 14.73 | 14.52 | 14.63 | 3,101,939 | +0.03(+0.20%) |
Apr 19, 2006 | 14.80 | 14.81 | 14.55 | 14.60 | 2,706,959 | -0.19(-1.32%) |
Apr 18, 2006 | 14.39 | 14.80 | 14.31 | 14.80 | 6,373,826 | +0.51(+3.58%) |
Apr 17, 2006 | 14.28 | 14.31 | 14.16 | 14.29 | 2,789,272 | +0.02(+0.13%) |
Apr 13, 2006 | 14.42 | 14.39 | 14.20 | 14.27 | 1,670,997 | -0.15(-1.02%) |
Apr 12, 2006 | 14.28 | 14.42 | 14.27 | 14.42 | 2,596,164 | +0.14(+0.98%) |
Apr 11, 2006 | 14.53 | 14.57 | 14.20 | 14.28 | 4,093,771 | -0.28(-1.91%) |
Apr 10, 2006 | 14.70 | 14.70 | 14.49 | 14.55 | 2,788,020 | -0.11(-0.72%) |
Apr 07, 2006 | 14.93 | 14.99 | 14.63 | 14.66 | 3,577,042 | -0.28(-1.86%) |
Apr 06, 2006 | 14.94 | 14.98 | 14.84 | 14.94 | 3,742,921 | -0.10(-0.68%) |
Apr 05, 2006 | 14.86 | 15.11 | 14.73 | 15.04 | 3,349,506 | +0.16(+1.10%) |
Apr 04, 2006 | 14.88 | 14.96 | 14.83 | 14.88 | 3,578,920 | +0.02(+0.13%) |
Apr 03, 2006 | 14.92 | 15.00 | 14.85 | 14.86 | 3,698,165 | +0.01(+0.09%) |
Mar 31, 2006 | 14.86 | 14.96 | 14.76 | 14.84 | 6,800,417 | -0.02(-0.15%) |
Mar 30, 2006 | 14.92 | 15.00 | 14.81 | 14.87 | 3,652,157 | -0.06(-0.39%) |
Mar 29, 2006 | 14.91 | 14.98 | 14.85 | 14.92 | 3,568,591 | -0.02(-0.13%) |
Mar 28, 2006 | 14.85 | 14.97 | 14.71 | 14.94 | 3,659,981 | +0.03(+0.21%) |
Mar 27, 2006 | 15.05 | 15.05 | 14.83 | 14.91 | 2,752,654 | -0.18(-1.17%) |
Mar 24, 2006 | 14.94 | 15.09 | 14.84 | 15.09 | 2,876,281 | +0.10(+0.64%) |
Mar 23, 2006 | 14.79 | 15.02 | 14.73 | 14.99 | 3,264,375 | +0.16(+1.10%) |
Mar 22, 2006 | 14.78 | 14.85 | 14.68 | 14.83 | 2,597,103 | +0.01(+0.06%) |
Mar 21, 2006 | 14.92 | 14.92 | 14.79 | 14.82 | 4,921,288 | -0.13(-0.90%) |
Mar 20, 2006 | 15.05 | 15.13 | 14.90 | 14.95 | 2,225,909 | -0.14(-0.91%) |
Mar 17, 2006 | 15.18 | 15.18 | 15.00 | 15.09 | 3,983,602 | -0.00(-0.02%) |
Mar 16, 2006 | 15.01 | 15.10 | 14.97 | 15.09 | 2,685,363 | +0.13(+0.88%) |
Mar 15, 2006 | 14.95 | 15.02 | 14.86 | 14.96 | 1,963,007 | -0.04(-0.26%) |
Mar 14, 2006 | 14.90 | 15.04 | 14.79 | 15.00 | 1,842,197 | +0.10(+0.67%) |
Mar 13, 2006 | 14.91 | 14.95 | 14.83 | 14.90 | 1,395,262 | +0.04(+0.28%) |
Mar 10, 2006 | 14.63 | 14.90 | 14.60 | 14.86 | 3,361,399 | +0.22(+1.53%) |
Mar 09, 2006 | 14.74 | 14.80 | 14.60 | 14.64 | 5,363,215 | -0.11(-0.72%) |
Mar 08, 2006 | 14.78 | 14.82 | 14.50 | 14.74 | 3,071,267 | -0.05(-0.35%) |
Mar 07, 2006 | 14.70 | 14.80 | 14.49 | 14.79 | 4,353,544 | +0.06(+0.39%) |
Mar 06, 2006 | 14.85 | 14.89 | 14.66 | 14.74 | 2,650,935 | -0.17(-1.14%) |
Mar 03, 2006 | 15.06 | 15.17 | 14.80 | 14.91 | 7,400,712 | -0.43(-2.79%) |
Mar 02, 2006 | 15.25 | 15.36 | 15.20 | 15.33 | 3,117,901 | +0.01(+0.04%) |
Mar 01, 2006 | 15.29 | 15.34 | 15.23 | 15.33 | 2,167,069 | +0.04(+0.27%) |
Feb 28, 2006 | 15.43 | 15.40 | 15.17 | 15.29 | 3,803,013 | -0.14(-0.91%) |
Feb 27, 2006 | 15.37 | 15.54 | 15.36 | 15.43 | 4,244,627 | -0.10(-0.62%) |
Feb 24, 2006 | 15.52 | 15.60 | 15.44 | 15.52 | 3,869,990 | +0.03(+0.17%) |
Feb 23, 2006 | 15.45 | 15.59 | 15.35 | 15.50 | 2,630,592 | -0.07(-0.45%) |
Feb 22, 2006 | 15.66 | 15.83 | 15.54 | 15.57 | 4,718,478 | +0.09(+0.56%) |
Feb 21, 2006 | 15.24 | 15.52 | 15.22 | 15.48 | 3,595,194 | +0.19(+1.23%) |
Feb 17, 2006 | 15.06 | 15.31 | 15.06 | 15.29 | 2,481,301 | +0.21(+1.38%) |
Feb 16, 2006 | 14.89 | 15.10 | 14.89 | 15.08 | 2,846,548 | +0.15(+1.03%) |
Feb 15, 2006 | 14.91 | 15.05 | 14.86 | 14.93 | 1,824,983 | +0.01(+0.06%) |
Feb 14, 2006 | 14.91 | 14.97 | 14.76 | 14.92 | 2,607,431 | +0.00(+0.00%) |
Feb 13, 2006 | 14.91 | 15.01 | 14.88 | 14.92 | 1,844,387 | -0.06(-0.38%) |
Feb 10, 2006 | 14.92 | 15.06 | 14.89 | 14.98 | 2,409,628 | +0.05(+0.36%) |
Feb 09, 2006 | 14.91 | 15.15 | 14.86 | 14.92 | 1,679,447 | -0.03(-0.21%) |
Feb 08, 2006 | 15.02 | 15.03 | 14.86 | 14.96 | 1,769,272 | -0.06(-0.43%) |
Feb 07, 2006 | 15.00 | 15.03 | 14.90 | 15.02 | 1,874,120 | -0.02(-0.15%) |
Feb 06, 2006 | 14.98 | 15.07 | 14.93 | 15.04 | 1,421,239 | +0.02(+0.13%) |
Feb 03, 2006 | 15.08 | 15.13 | 14.90 | 15.02 | 2,270,040 | -0.13(-0.88%) |
Feb 02, 2006 | 15.35 | 15.38 | 15.02 | 15.16 | 2,677,226 | -0.24(-1.58%) |