Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.03 | 14.12 | 13.98 | 14.06 | 2,999,285 | +0.04(+0.31%) |
Apr 27, 2006 | 13.94 | 14.12 | 13.77 | 14.02 | 4,058,745 | -0.07(-0.52%) |
Apr 26, 2006 | 14.11 | 14.22 | 14.03 | 14.09 | 3,735,591 | +0.03(+0.19%) |
Apr 25, 2006 | 14.19 | 14.22 | 13.99 | 14.07 | 3,380,123 | -0.16(-1.09%) |
Apr 24, 2006 | 14.28 | 14.34 | 14.22 | 14.22 | 2,920,158 | -0.06(-0.43%) |
Apr 21, 2006 | 14.33 | 14.35 | 14.22 | 14.28 | 5,870,215 | +0.10(+0.74%) |
Apr 20, 2006 | 14.14 | 14.29 | 14.09 | 14.18 | 4,727,400 | +0.09(+0.61%) |
Apr 19, 2006 | 13.74 | 14.14 | 13.74 | 14.09 | 6,037,832 | +0.29(+2.12%) |
Apr 18, 2006 | 13.38 | 13.82 | 13.29 | 13.80 | 6,327,160 | +0.40(+2.98%) |
Apr 17, 2006 | 13.46 | 13.56 | 13.39 | 13.40 | 3,597,270 | -0.05(-0.41%) |
Apr 13, 2006 | 13.47 | 13.52 | 13.38 | 13.46 | 4,649,179 | -0.01(-0.07%) |
Apr 12, 2006 | 13.45 | 13.56 | 13.42 | 13.47 | 3,738,913 | +0.03(+0.25%) |
Apr 11, 2006 | 13.43 | 13.50 | 13.39 | 13.43 | 7,817,591 | -0.02(-0.15%) |
Apr 10, 2006 | 13.52 | 13.55 | 13.42 | 13.45 | 4,254,449 | -0.06(-0.43%) |
Apr 07, 2006 | 13.76 | 13.82 | 13.48 | 13.51 | 4,149,348 | -0.20(-1.44%) |
Apr 06, 2006 | 13.76 | 13.81 | 13.69 | 13.71 | 4,227,872 | -0.02(-0.13%) |
Apr 05, 2006 | 13.74 | 13.85 | 13.70 | 13.73 | 4,144,214 | -0.04(-0.28%) |
Apr 04, 2006 | 13.83 | 13.87 | 13.71 | 13.76 | 5,680,853 | -0.08(-0.55%) |
Apr 03, 2006 | 13.99 | 14.08 | 13.84 | 13.84 | 4,015,557 | -0.00(-0.04%) |
Mar 31, 2006 | 13.87 | 13.98 | 13.82 | 13.85 | 3,668,243 | -0.04(-0.31%) |
Mar 30, 2006 | 14.04 | 14.12 | 13.79 | 13.89 | 4,809,246 | -0.20(-1.44%) |
Mar 29, 2006 | 14.09 | 14.22 | 14.04 | 14.09 | 3,176,264 | +0.00(+0.02%) |
Mar 28, 2006 | 14.01 | 14.19 | 13.98 | 14.09 | 3,558,914 | +0.09(+0.63%) |
Mar 27, 2006 | 14.12 | 14.12 | 13.98 | 14.00 | 3,699,652 | -0.12(-0.87%) |
Mar 24, 2006 | 14.00 | 14.15 | 13.94 | 14.12 | 2,293,784 | +0.10(+0.68%) |
Mar 23, 2006 | 14.11 | 14.13 | 13.98 | 14.03 | 3,142,439 | -0.14(-0.97%) |
Mar 22, 2006 | 14.04 | 14.19 | 14.02 | 14.16 | 2,985,392 | +0.13(+0.92%) |
Mar 21, 2006 | 14.15 | 14.20 | 14.02 | 14.04 | 2,843,145 | -0.14(-1.00%) |
Mar 20, 2006 | 14.18 | 14.23 | 14.12 | 14.18 | 2,144,892 | -0.00(-0.04%) |
Mar 17, 2006 | 14.17 | 14.24 | 14.14 | 14.18 | 3,675,793 | +0.10(+0.69%) |
Mar 16, 2006 | 14.15 | 14.16 | 14.01 | 14.09 | 2,894,185 | -0.04(-0.27%) |
Mar 15, 2006 | 14.11 | 14.16 | 13.99 | 14.12 | 2,926,198 | -0.02(-0.13%) |
Mar 14, 2006 | 13.98 | 14.18 | 13.98 | 14.14 | 3,351,129 | +0.17(+1.20%) |
Mar 13, 2006 | 14.28 | 14.03 | 13.91 | 13.97 | 2,395,260 | -0.01(-0.11%) |
Mar 10, 2006 | 13.91 | 14.07 | 13.89 | 13.99 | 2,773,380 | +0.11(+0.82%) |
Mar 09, 2006 | 13.76 | 13.98 | 13.74 | 13.88 | 3,772,135 | +0.11(+0.83%) |
Mar 08, 2006 | 13.84 | 13.93 | 13.64 | 13.76 | 3,837,974 | -0.08(-0.57%) |
Mar 07, 2006 | 13.72 | 13.92 | 13.72 | 13.84 | 4,393,979 | +0.12(+0.84%) |
Mar 06, 2006 | 13.78 | 13.93 | 13.69 | 13.72 | 3,322,740 | -0.09(-0.63%) |
Mar 03, 2006 | 13.71 | 14.03 | 13.71 | 13.81 | 3,769,115 | +0.01(+0.05%) |
Mar 02, 2006 | 13.92 | 13.94 | 13.74 | 13.81 | 3,464,686 | -0.11(-0.80%) |
Mar 01, 2006 | 13.54 | 13.94 | 13.54 | 13.92 | 5,508,102 | +0.37(+2.75%) |
Feb 28, 2006 | 13.79 | 13.83 | 13.50 | 13.54 | 5,101,896 | -0.24(-1.77%) |
Feb 27, 2006 | 13.75 | 13.89 | 13.75 | 13.79 | 4,162,939 | +0.08(+0.58%) |
Feb 24, 2006 | 13.74 | 13.80 | 13.64 | 13.71 | 2,295,596 | -0.06(-0.43%) |
Feb 23, 2006 | 13.81 | 13.83 | 13.72 | 13.77 | 4,291,294 | -0.04(-0.32%) |
Feb 22, 2006 | 13.73 | 13.89 | 13.63 | 13.81 | 4,725,286 | +0.25(+1.81%) |
Feb 21, 2006 | 13.56 | 13.68 | 13.46 | 13.57 | 5,524,109 | +0.01(+0.06%) |
Feb 17, 2006 | 13.64 | 13.68 | 13.55 | 13.56 | 5,293,976 | -0.14(-1.04%) |
Feb 16, 2006 | 13.72 | 13.81 | 13.62 | 13.70 | 5,379,747 | -0.18(-1.31%) |
Feb 15, 2006 | 13.75 | 13.98 | 13.75 | 13.88 | 5,438,035 | -0.07(-0.53%) |
Feb 14, 2006 | 13.74 | 14.02 | 13.74 | 13.96 | 7,100,010 | +0.22(+1.58%) |
Feb 13, 2006 | 13.86 | 13.86 | 13.63 | 13.74 | 5,625,585 | +0.02(+0.18%) |
Feb 10, 2006 | 13.60 | 13.77 | 13.59 | 13.72 | 7,585,042 | +0.13(+0.95%) |
Feb 09, 2006 | 13.24 | 13.67 | 13.21 | 13.59 | 8,777,085 | +0.34(+2.60%) |
Feb 08, 2006 | 13.29 | 13.30 | 13.19 | 13.24 | 10,519,093 | +0.17(+1.30%) |
Feb 07, 2006 | 13.64 | 13.70 | 13.06 | 13.07 | 24,900,622 | +0.35(+2.72%) |
Feb 06, 2006 | 12.75 | 12.93 | 12.72 | 12.73 | 4,253,845 | -0.08(-0.62%) |
Feb 03, 2006 | 12.73 | 12.93 | 12.73 | 12.81 | 3,418,176 | -0.01(-0.06%) |
Feb 02, 2006 | 12.94 | 13.02 | 12.74 | 12.81 | 3,646,196 | -0.16(-1.26%) |