Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.97 | 14.05 | 13.91 | 14.00 | 3,013,062 | +0.04(+0.31%) |
Apr 27, 2006 | 13.88 | 14.06 | 13.71 | 13.96 | 4,077,388 | -0.07(-0.52%) |
Apr 26, 2006 | 14.05 | 14.16 | 13.97 | 14.03 | 3,752,750 | +0.03(+0.19%) |
Apr 25, 2006 | 14.12 | 14.15 | 13.92 | 14.00 | 3,395,649 | -0.15(-1.09%) |
Apr 24, 2006 | 14.22 | 14.27 | 14.15 | 14.16 | 2,933,571 | -0.06(-0.43%) |
Apr 21, 2006 | 14.26 | 14.29 | 14.16 | 14.22 | 5,897,179 | +0.10(+0.74%) |
Apr 20, 2006 | 14.07 | 14.23 | 14.03 | 14.12 | 4,749,115 | +0.09(+0.61%) |
Apr 19, 2006 | 13.68 | 14.07 | 13.68 | 14.03 | 6,065,566 | +0.29(+2.12%) |
Apr 18, 2006 | 13.32 | 13.75 | 13.23 | 13.74 | 6,356,223 | +0.40(+2.98%) |
Apr 17, 2006 | 13.39 | 13.50 | 13.32 | 13.34 | 3,613,793 | -0.05(-0.41%) |
Apr 13, 2006 | 13.40 | 13.46 | 13.32 | 13.39 | 4,670,534 | -0.01(-0.07%) |
Apr 12, 2006 | 13.39 | 13.50 | 13.36 | 13.40 | 3,756,088 | +0.03(+0.25%) |
Apr 11, 2006 | 13.37 | 13.44 | 13.33 | 13.37 | 7,853,500 | -0.02(-0.15%) |
Apr 10, 2006 | 13.46 | 13.49 | 13.36 | 13.39 | 4,273,991 | -0.06(-0.43%) |
Apr 07, 2006 | 13.69 | 13.76 | 13.42 | 13.45 | 4,168,408 | -0.20(-1.44%) |
Apr 06, 2006 | 13.69 | 13.74 | 13.63 | 13.65 | 4,247,292 | -0.02(-0.13%) |
Apr 05, 2006 | 13.68 | 13.79 | 13.64 | 13.66 | 4,163,250 | -0.04(-0.28%) |
Apr 04, 2006 | 13.77 | 13.81 | 13.65 | 13.70 | 5,706,948 | -0.08(-0.55%) |
Apr 03, 2006 | 13.93 | 14.01 | 13.78 | 13.78 | 4,034,002 | -0.00(-0.04%) |
Mar 31, 2006 | 13.81 | 13.92 | 13.76 | 13.78 | 3,685,092 | -0.04(-0.31%) |
Mar 30, 2006 | 13.97 | 14.06 | 13.73 | 13.82 | 4,831,336 | -0.20(-1.44%) |
Mar 29, 2006 | 14.02 | 14.16 | 13.98 | 14.03 | 3,190,854 | +0.00(+0.02%) |
Mar 28, 2006 | 13.94 | 14.12 | 13.92 | 14.02 | 3,575,261 | +0.09(+0.63%) |
Mar 27, 2006 | 14.06 | 14.06 | 13.92 | 13.94 | 3,716,646 | -0.12(-0.87%) |
Mar 24, 2006 | 13.94 | 14.09 | 13.88 | 14.06 | 2,304,320 | +0.10(+0.68%) |
Mar 23, 2006 | 14.05 | 14.06 | 13.92 | 13.96 | 3,156,873 | -0.14(-0.97%) |
Mar 22, 2006 | 13.97 | 14.12 | 13.95 | 14.10 | 2,999,105 | +0.13(+0.92%) |
Mar 21, 2006 | 14.09 | 14.13 | 13.96 | 13.97 | 2,856,204 | -0.14(-1.00%) |
Mar 20, 2006 | 14.12 | 14.17 | 14.05 | 14.11 | 2,154,744 | -0.00(-0.03%) |
Mar 17, 2006 | 14.11 | 14.18 | 14.07 | 14.12 | 3,692,677 | +0.10(+0.69%) |
Mar 16, 2006 | 14.09 | 14.10 | 13.95 | 14.02 | 2,907,479 | -0.04(-0.27%) |
Mar 15, 2006 | 14.04 | 14.10 | 13.93 | 14.06 | 2,939,639 | -0.02(-0.13%) |
Mar 14, 2006 | 13.92 | 14.12 | 13.92 | 14.08 | 3,366,522 | +0.17(+1.20%) |
Mar 13, 2006 | 14.21 | 13.97 | 13.85 | 13.91 | 2,406,262 | -0.01(-0.11%) |
Mar 10, 2006 | 13.84 | 14.01 | 13.82 | 13.93 | 2,786,119 | +0.11(+0.82%) |
Mar 09, 2006 | 13.70 | 13.92 | 13.68 | 13.81 | 3,789,462 | +0.11(+0.83%) |
Mar 08, 2006 | 13.78 | 13.87 | 13.58 | 13.70 | 3,855,603 | -0.08(-0.57%) |
Mar 07, 2006 | 13.65 | 13.85 | 13.65 | 13.78 | 4,414,162 | +0.12(+0.84%) |
Mar 06, 2006 | 13.72 | 13.87 | 13.63 | 13.66 | 3,338,003 | -0.09(-0.64%) |
Mar 03, 2006 | 13.65 | 13.97 | 13.65 | 13.75 | 3,786,428 | +0.01(+0.05%) |
Mar 02, 2006 | 13.85 | 13.88 | 13.68 | 13.74 | 3,480,601 | -0.11(-0.80%) |
Mar 01, 2006 | 13.48 | 13.88 | 13.48 | 13.85 | 5,533,403 | +0.37(+2.75%) |
Feb 28, 2006 | 13.72 | 13.77 | 13.44 | 13.48 | 5,125,330 | -0.24(-1.77%) |
Feb 27, 2006 | 13.69 | 13.83 | 13.68 | 13.72 | 4,182,061 | +0.08(+0.58%) |
Feb 24, 2006 | 13.68 | 13.74 | 13.57 | 13.65 | 2,306,141 | -0.06(-0.43%) |
Feb 23, 2006 | 13.74 | 13.76 | 13.66 | 13.70 | 4,311,006 | -0.04(-0.32%) |
Feb 22, 2006 | 13.67 | 13.82 | 13.56 | 13.75 | 4,746,991 | +0.24(+1.81%) |
Feb 21, 2006 | 13.50 | 13.62 | 13.40 | 13.51 | 5,549,483 | +0.01(+0.06%) |
Feb 17, 2006 | 13.58 | 13.62 | 13.49 | 13.50 | 5,318,293 | -0.14(-1.04%) |
Feb 16, 2006 | 13.65 | 13.74 | 13.56 | 13.64 | 5,404,458 | -0.18(-1.31%) |
Feb 15, 2006 | 13.69 | 13.92 | 13.69 | 13.82 | 5,463,014 | -0.07(-0.53%) |
Feb 14, 2006 | 13.68 | 13.96 | 13.67 | 13.89 | 7,132,623 | +0.22(+1.58%) |
Feb 13, 2006 | 13.80 | 13.80 | 13.57 | 13.68 | 5,651,425 | +0.02(+0.18%) |
Feb 10, 2006 | 13.54 | 13.71 | 13.53 | 13.65 | 7,619,882 | +0.13(+0.95%) |
Feb 09, 2006 | 13.18 | 13.61 | 13.15 | 13.53 | 8,817,401 | +0.34(+2.60%) |
Feb 08, 2006 | 13.23 | 13.24 | 13.13 | 13.18 | 10,567,411 | +0.17(+1.30%) |
Feb 07, 2006 | 13.58 | 13.64 | 13.00 | 13.01 | 25,015,000 | +0.34(+2.72%) |
Feb 06, 2006 | 12.69 | 12.87 | 12.66 | 12.67 | 4,273,384 | -0.08(-0.62%) |
Feb 03, 2006 | 12.67 | 12.87 | 12.67 | 12.75 | 3,433,877 | -0.01(-0.07%) |
Feb 02, 2006 | 12.88 | 12.96 | 12.68 | 12.76 | 3,662,944 | -0.16(-1.26%) |