Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.58 | 13.60 | 13.52 | 13.56 | 17,578,212 | -0.03(-0.21%) |
Apr 27, 2006 | 13.46 | 13.62 | 13.45 | 13.59 | 20,707,002 | +0.11(+0.79%) |
Apr 26, 2006 | 13.37 | 13.50 | 13.37 | 13.48 | 18,947,540 | +0.12(+0.89%) |
Apr 25, 2006 | 13.43 | 13.45 | 13.33 | 13.37 | 19,492,364 | -0.07(-0.51%) |
Apr 24, 2006 | 13.49 | 13.54 | 13.42 | 13.43 | 19,270,846 | -0.09(-0.69%) |
Apr 21, 2006 | 13.58 | 13.58 | 13.48 | 13.53 | 20,280,982 | +0.01(+0.10%) |
Apr 20, 2006 | 13.49 | 13.65 | 13.43 | 13.51 | 18,944,446 | +0.04(+0.29%) |
Apr 19, 2006 | 13.41 | 13.61 | 13.38 | 13.48 | 25,798,826 | +0.13(+0.94%) |
Apr 18, 2006 | 13.27 | 13.41 | 13.27 | 13.35 | 17,833,452 | +0.08(+0.63%) |
Apr 17, 2006 | 13.35 | 13.38 | 13.21 | 13.27 | 14,341,138 | -0.07(-0.53%) |
Apr 13, 2006 | 13.30 | 13.39 | 13.28 | 13.34 | 13,967,094 | +0.04(+0.27%) |
Apr 12, 2006 | 13.34 | 13.36 | 13.22 | 13.30 | 15,484,617 | -0.05(-0.34%) |
Apr 11, 2006 | 13.58 | 13.58 | 13.27 | 13.35 | 17,147,860 | -0.06(-0.46%) |
Apr 10, 2006 | 13.37 | 13.41 | 13.32 | 13.41 | 11,951,773 | +0.04(+0.31%) |
Apr 07, 2006 | 13.51 | 13.54 | 13.35 | 13.37 | 18,398,076 | -0.11(-0.82%) |
Apr 06, 2006 | 13.58 | 13.58 | 13.44 | 13.48 | 16,998,118 | -0.08(-0.62%) |
Apr 05, 2006 | 13.59 | 13.60 | 13.49 | 13.56 | 20,340,074 | -0.04(-0.31%) |
Apr 04, 2006 | 13.49 | 13.62 | 13.47 | 13.60 | 14,320,718 | +0.07(+0.50%) |
Apr 03, 2006 | 13.61 | 13.65 | 13.51 | 13.53 | 17,429,398 | +0.00(+0.00%) |
Mar 31, 2006 | 13.61 | 13.64 | 13.51 | 13.53 | 22,485,644 | -0.08(-0.59%) |
Mar 30, 2006 | 13.57 | 13.66 | 13.54 | 13.61 | 21,016,694 | -0.01(-0.09%) |
Mar 29, 2006 | 13.61 | 13.69 | 13.58 | 13.63 | 13,461,562 | +0.00(+0.00%) |
Mar 28, 2006 | 13.68 | 13.73 | 13.61 | 13.63 | 16,877,460 | -0.07(-0.54%) |
Mar 27, 2006 | 13.76 | 13.79 | 13.68 | 13.70 | 14,446,947 | -0.09(-0.63%) |
Mar 24, 2006 | 13.69 | 13.82 | 13.68 | 13.79 | 15,041,581 | +0.08(+0.59%) |
Mar 23, 2006 | 13.82 | 13.85 | 13.64 | 13.71 | 18,645,274 | -0.12(-0.84%) |
Mar 22, 2006 | 13.84 | 13.88 | 13.80 | 13.82 | 25,495,630 | +0.01(+0.05%) |
Mar 21, 2006 | 13.83 | 13.85 | 13.74 | 13.82 | 22,624,866 | -0.05(-0.33%) |
Mar 20, 2006 | 13.84 | 13.90 | 13.80 | 13.86 | 18,333,416 | +0.03(+0.23%) |
Mar 17, 2006 | 13.80 | 13.85 | 13.76 | 13.83 | 25,537,706 | +0.03(+0.23%) |
Mar 16, 2006 | 13.80 | 13.82 | 13.74 | 13.80 | 21,980,112 | -0.01(-0.09%) |
Mar 15, 2006 | 13.80 | 13.84 | 13.75 | 13.81 | 19,808,862 | -0.02(-0.14%) |
Mar 14, 2006 | 13.73 | 13.86 | 13.72 | 13.83 | 17,663,910 | +0.10(+0.71%) |
Mar 13, 2006 | 13.77 | 13.83 | 13.71 | 13.73 | 20,886,752 | -0.09(-0.65%) |
Mar 10, 2006 | 13.78 | 13.88 | 13.75 | 13.82 | 23,820,940 | +0.12(+0.87%) |
Mar 09, 2006 | 13.61 | 13.77 | 13.61 | 13.70 | 20,568,708 | +0.06(+0.40%) |
Mar 08, 2006 | 13.48 | 13.74 | 13.48 | 13.65 | 21,413,942 | +0.14(+1.03%) |
Mar 07, 2006 | 13.56 | 13.59 | 13.48 | 13.51 | 17,391,344 | -0.06(-0.43%) |
Mar 06, 2006 | 13.50 | 13.64 | 13.48 | 13.57 | 11,671,163 | +0.06(+0.43%) |
Mar 03, 2006 | 13.46 | 13.59 | 13.44 | 13.51 | 16,376,878 | -0.04(-0.26%) |
Mar 02, 2006 | 13.60 | 13.62 | 13.48 | 13.55 | 17,847,994 | -0.13(-0.95%) |
Mar 01, 2006 | 13.54 | 13.70 | 13.53 | 13.68 | 17,083,198 | +0.11(+0.81%) |
Feb 28, 2006 | 13.75 | 13.76 | 13.55 | 13.57 | 25,043,622 | -0.18(-1.32%) |
Feb 27, 2006 | 13.67 | 13.75 | 13.63 | 13.75 | 20,419,276 | +0.10(+0.71%) |
Feb 24, 2006 | 13.58 | 13.69 | 13.52 | 13.65 | 16,538,685 | +0.06(+0.48%) |
Feb 23, 2006 | 13.63 | 13.68 | 13.56 | 13.59 | 14,731,888 | -0.02(-0.12%) |
Feb 22, 2006 | 13.59 | 13.63 | 13.55 | 13.60 | 18,286,390 | +0.07(+0.55%) |
Feb 21, 2006 | 13.51 | 13.59 | 13.45 | 13.53 | 32,165,308 | +0.02(+0.14%) |
Feb 17, 2006 | 13.46 | 13.54 | 13.33 | 13.51 | 22,469,246 | +0.06(+0.48%) |
Feb 16, 2006 | 13.34 | 13.45 | 13.30 | 13.44 | 22,246,800 | +0.08(+0.60%) |
Feb 15, 2006 | 13.38 | 13.39 | 13.29 | 13.36 | 20,978,640 | +0.00(+0.00%) |
Feb 14, 2006 | 13.25 | 13.39 | 13.23 | 13.36 | 21,732,296 | +0.19(+1.47%) |
Feb 13, 2006 | 13.31 | 13.38 | 13.13 | 13.17 | 18,240,600 | -0.14(-1.02%) |
Feb 10, 2006 | 13.22 | 13.39 | 13.16 | 13.30 | 19,772,664 | +0.05(+0.39%) |
Feb 09, 2006 | 13.29 | 13.39 | 13.22 | 13.25 | 23,273,642 | -0.07(-0.56%) |
Feb 08, 2006 | 13.34 | 13.35 | 13.15 | 13.33 | 28,132,192 | +0.06(+0.49%) |
Feb 07, 2006 | 13.38 | 13.41 | 13.13 | 13.26 | 31,828,390 | +0.03(+0.22%) |
Feb 06, 2006 | 13.20 | 13.25 | 13.13 | 13.23 | 20,884,278 | +0.02(+0.15%) |
Feb 03, 2006 | 13.26 | 13.33 | 13.10 | 13.21 | 19,395,218 | -0.11(-0.85%) |
Feb 02, 2006 | 13.36 | 13.42 | 13.25 | 13.33 | 19,287,552 | -0.09(-0.65%) |