Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.03 | 14.12 | 13.97 | 14.06 | 2,999,587 | +0.04(+0.31%) |
Apr 27, 2006 | 13.94 | 14.12 | 13.77 | 14.02 | 4,059,153 | -0.07(-0.52%) |
Apr 26, 2006 | 14.11 | 14.22 | 14.03 | 14.09 | 3,735,967 | +0.03(+0.19%) |
Apr 25, 2006 | 14.19 | 14.21 | 13.98 | 14.07 | 3,380,463 | -0.16(-1.09%) |
Apr 24, 2006 | 14.28 | 14.34 | 14.22 | 14.22 | 2,920,452 | -0.06(-0.43%) |
Apr 21, 2006 | 14.33 | 14.35 | 14.22 | 14.28 | 5,870,806 | +0.10(+0.73%) |
Apr 20, 2006 | 14.13 | 14.29 | 14.09 | 14.18 | 4,727,876 | +0.09(+0.61%) |
Apr 19, 2006 | 13.74 | 14.13 | 13.74 | 14.09 | 6,038,440 | +0.29(+2.12%) |
Apr 18, 2006 | 13.38 | 13.82 | 13.29 | 13.80 | 6,327,797 | +0.40(+2.98%) |
Apr 17, 2006 | 13.46 | 13.56 | 13.38 | 13.40 | 3,597,632 | -0.05(-0.41%) |
Apr 13, 2006 | 13.46 | 13.52 | 13.38 | 13.46 | 4,649,647 | -0.01(-0.07%) |
Apr 12, 2006 | 13.45 | 13.56 | 13.42 | 13.46 | 3,739,290 | +0.03(+0.25%) |
Apr 11, 2006 | 13.43 | 13.50 | 13.39 | 13.43 | 7,818,378 | -0.02(-0.15%) |
Apr 10, 2006 | 13.52 | 13.55 | 13.42 | 13.45 | 4,254,877 | -0.06(-0.43%) |
Apr 07, 2006 | 13.76 | 13.82 | 13.48 | 13.51 | 4,149,766 | -0.20(-1.44%) |
Apr 06, 2006 | 13.76 | 13.80 | 13.69 | 13.71 | 4,228,297 | -0.02(-0.13%) |
Apr 05, 2006 | 13.74 | 13.85 | 13.70 | 13.72 | 4,144,631 | -0.04(-0.28%) |
Apr 04, 2006 | 13.83 | 13.87 | 13.71 | 13.76 | 5,681,425 | -0.08(-0.55%) |
Apr 03, 2006 | 13.99 | 14.07 | 13.84 | 13.84 | 4,015,961 | -0.00(-0.04%) |
Mar 31, 2006 | 13.87 | 13.98 | 13.82 | 13.84 | 3,668,612 | -0.04(-0.31%) |
Mar 30, 2006 | 14.04 | 14.12 | 13.79 | 13.89 | 4,809,730 | -0.20(-1.44%) |
Mar 29, 2006 | 14.09 | 14.22 | 14.04 | 14.09 | 3,176,584 | +0.00(+0.02%) |
Mar 28, 2006 | 14.00 | 14.19 | 13.98 | 14.09 | 3,559,272 | +0.09(+0.63%) |
Mar 27, 2006 | 14.12 | 14.12 | 13.98 | 14.00 | 3,700,024 | -0.12(-0.87%) |
Mar 24, 2006 | 14.00 | 14.15 | 13.94 | 14.12 | 2,294,015 | +0.10(+0.68%) |
Mar 23, 2006 | 14.11 | 14.13 | 13.98 | 14.03 | 3,142,755 | -0.14(-0.97%) |
Mar 22, 2006 | 14.03 | 14.19 | 14.02 | 14.16 | 2,985,693 | +0.13(+0.92%) |
Mar 21, 2006 | 14.15 | 14.20 | 14.02 | 14.03 | 2,843,431 | -0.14(-1.00%) |
Mar 20, 2006 | 14.18 | 14.23 | 14.12 | 14.18 | 2,145,108 | -0.01(-0.04%) |
Mar 17, 2006 | 14.17 | 14.24 | 14.14 | 14.18 | 3,676,163 | +0.10(+0.69%) |
Mar 16, 2006 | 14.15 | 14.16 | 14.01 | 14.08 | 2,894,476 | -0.04(-0.27%) |
Mar 15, 2006 | 14.10 | 14.16 | 13.99 | 14.12 | 2,926,492 | -0.02(-0.13%) |
Mar 14, 2006 | 13.98 | 14.18 | 13.98 | 14.14 | 3,351,467 | +0.17(+1.20%) |
Mar 13, 2006 | 14.28 | 14.03 | 13.91 | 13.97 | 2,395,501 | -0.01(-0.11%) |
Mar 10, 2006 | 13.91 | 14.07 | 13.89 | 13.99 | 2,773,659 | +0.11(+0.82%) |
Mar 09, 2006 | 13.76 | 13.98 | 13.74 | 13.87 | 3,772,514 | +0.11(+0.83%) |
Mar 08, 2006 | 13.84 | 13.93 | 13.64 | 13.76 | 3,838,360 | -0.08(-0.57%) |
Mar 07, 2006 | 13.71 | 13.92 | 13.71 | 13.84 | 4,394,421 | +0.12(+0.84%) |
Mar 06, 2006 | 13.78 | 13.93 | 13.69 | 13.72 | 3,323,075 | -0.09(-0.64%) |
Mar 03, 2006 | 13.71 | 14.03 | 13.71 | 13.81 | 3,769,494 | +0.01(+0.05%) |
Mar 02, 2006 | 13.92 | 13.94 | 13.74 | 13.80 | 3,465,035 | -0.11(-0.80%) |
Mar 01, 2006 | 13.54 | 13.94 | 13.54 | 13.92 | 5,508,657 | +0.37(+2.75%) |
Feb 28, 2006 | 13.79 | 13.83 | 13.50 | 13.54 | 5,102,409 | -0.24(-1.76%) |
Feb 27, 2006 | 13.75 | 13.89 | 13.74 | 13.79 | 4,163,358 | +0.08(+0.58%) |
Feb 24, 2006 | 13.74 | 13.80 | 13.63 | 13.71 | 2,295,827 | -0.06(-0.43%) |
Feb 23, 2006 | 13.81 | 13.83 | 13.72 | 13.77 | 4,291,726 | -0.04(-0.32%) |
Feb 22, 2006 | 13.73 | 13.88 | 13.62 | 13.81 | 4,725,762 | +0.24(+1.81%) |
Feb 21, 2006 | 13.56 | 13.68 | 13.46 | 13.57 | 5,524,665 | +0.01(+0.06%) |
Feb 17, 2006 | 13.64 | 13.68 | 13.55 | 13.56 | 5,294,508 | -0.14(-1.04%) |
Feb 16, 2006 | 13.71 | 13.81 | 13.62 | 13.70 | 5,380,288 | -0.18(-1.31%) |
Feb 15, 2006 | 13.75 | 13.98 | 13.75 | 13.88 | 5,438,583 | -0.07(-0.53%) |
Feb 14, 2006 | 13.74 | 14.02 | 13.73 | 13.96 | 7,100,724 | +0.22(+1.58%) |
Feb 13, 2006 | 13.86 | 13.86 | 13.63 | 13.74 | 5,626,151 | +0.02(+0.18%) |
Feb 10, 2006 | 13.60 | 13.77 | 13.59 | 13.71 | 7,585,805 | +0.13(+0.95%) |
Feb 09, 2006 | 13.24 | 13.67 | 13.21 | 13.59 | 8,777,968 | +0.34(+2.60%) |
Feb 08, 2006 | 13.28 | 13.30 | 13.19 | 13.24 | 10,520,151 | +0.17(+1.30%) |
Feb 07, 2006 | 13.64 | 13.70 | 13.06 | 13.07 | 24,903,128 | +0.35(+2.72%) |
Feb 06, 2006 | 12.75 | 12.93 | 12.72 | 12.72 | 4,254,273 | -0.08(-0.62%) |
Feb 03, 2006 | 12.73 | 12.93 | 12.73 | 12.80 | 3,418,520 | -0.01(-0.06%) |
Feb 02, 2006 | 12.94 | 13.02 | 12.74 | 12.81 | 3,646,563 | -0.16(-1.26%) |