Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.27 | 14.38 | 14.19 | 14.30 | 14,494,841 | +0.12(+0.84%) |
Apr 27, 2006 | 14.28 | 14.41 | 14.11 | 14.18 | 25,818,212 | -0.23(-1.60%) |
Apr 26, 2006 | 14.68 | 14.71 | 14.38 | 14.41 | 17,863,034 | -0.23(-1.60%) |
Apr 25, 2006 | 14.86 | 14.92 | 14.59 | 14.64 | 12,036,106 | -0.18(-1.22%) |
Apr 24, 2006 | 14.96 | 15.01 | 14.77 | 14.82 | 9,890,822 | -0.02(-0.16%) |
Apr 21, 2006 | 15.03 | 15.15 | 14.69 | 14.85 | 14,939,408 | -0.06(-0.41%) |
Apr 20, 2006 | 14.99 | 15.04 | 14.89 | 14.91 | 9,675,764 | -0.01(-0.05%) |
Apr 19, 2006 | 14.78 | 15.04 | 14.78 | 14.92 | 12,304,509 | +0.12(+0.80%) |
Apr 18, 2006 | 14.66 | 14.93 | 14.57 | 14.80 | 14,777,406 | +0.27(+1.88%) |
Apr 17, 2006 | 14.84 | 14.84 | 14.38 | 14.53 | 12,593,994 | -0.17(-1.12%) |
Apr 13, 2006 | 14.65 | 14.84 | 14.54 | 14.69 | 9,966,044 | +0.11(+0.74%) |
Apr 12, 2006 | 14.41 | 14.62 | 14.46 | 14.58 | 6,880,812 | +0.17(+1.17%) |
Apr 11, 2006 | 14.68 | 14.70 | 14.38 | 14.41 | 10,312,517 | -0.15(-1.05%) |
Apr 10, 2006 | 14.62 | 14.68 | 14.53 | 14.57 | 7,251,971 | +0.04(+0.29%) |
Apr 07, 2006 | 14.77 | 14.95 | 14.48 | 14.53 | 18,039,632 | +0.16(+1.09%) |
Apr 06, 2006 | 14.37 | 14.53 | 14.21 | 14.37 | 12,051,419 | -0.02(-0.11%) |
Apr 05, 2006 | 14.69 | 14.71 | 14.29 | 14.38 | 14,948,755 | -0.32(-2.19%) |
Apr 04, 2006 | 14.69 | 14.76 | 14.57 | 14.71 | 12,176,644 | +0.13(+0.89%) |
Apr 03, 2006 | 14.57 | 14.77 | 14.48 | 14.58 | 18,726,492 | +0.14(+0.96%) |
Mar 31, 2006 | 14.39 | 14.55 | 14.36 | 14.44 | 11,174,122 | +0.04(+0.27%) |
Mar 30, 2006 | 14.44 | 14.62 | 14.27 | 14.40 | 12,554,861 | +0.00(+0.00%) |
Mar 29, 2006 | 14.17 | 14.49 | 14.06 | 14.40 | 16,811,436 | +0.36(+2.54%) |
Mar 28, 2006 | 14.10 | 14.28 | 13.94 | 14.04 | 12,671,539 | +0.00(+0.03%) |
Mar 27, 2006 | 14.05 | 14.16 | 13.93 | 14.04 | 11,489,086 | -0.01(-0.08%) |
Mar 24, 2006 | 13.92 | 14.15 | 13.87 | 14.05 | 9,578,759 | +0.19(+1.36%) |
Mar 23, 2006 | 13.93 | 14.00 | 13.74 | 13.86 | 9,547,500 | -0.16(-1.18%) |
Mar 22, 2006 | 13.94 | 14.10 | 13.88 | 14.03 | 9,696,069 | +0.11(+0.77%) |
Mar 21, 2006 | 14.19 | 14.34 | 13.90 | 13.92 | 12,389,895 | -0.23(-1.65%) |
Mar 20, 2006 | 14.11 | 14.33 | 14.09 | 14.15 | 13,130,654 | +0.11(+0.76%) |
Mar 17, 2006 | 13.89 | 14.23 | 13.89 | 14.05 | 21,197,358 | +0.16(+1.19%) |
Mar 16, 2006 | 14.05 | 14.09 | 13.85 | 13.88 | 8,650,408 | -0.13(-0.90%) |
Mar 15, 2006 | 13.91 | 14.05 | 13.87 | 14.01 | 12,630,052 | +0.10(+0.72%) |
Mar 14, 2006 | 13.43 | 13.97 | 13.36 | 13.91 | 14,784,704 | +0.47(+3.48%) |
Mar 13, 2006 | 13.45 | 13.63 | 13.39 | 13.44 | 10,369,190 | -0.14(-1.02%) |
Mar 10, 2006 | 13.41 | 13.71 | 13.32 | 13.58 | 16,072,949 | +0.18(+1.35%) |
Mar 09, 2006 | 13.54 | 13.67 | 13.37 | 13.40 | 9,216,145 | -0.17(-1.22%) |
Mar 08, 2006 | 13.78 | 13.79 | 13.35 | 13.56 | 10,616,041 | -0.08(-0.56%) |
Mar 07, 2006 | 13.75 | 13.90 | 13.57 | 13.64 | 11,190,124 | -0.12(-0.89%) |
Mar 06, 2006 | 13.69 | 13.99 | 13.50 | 13.76 | 12,535,847 | +0.11(+0.82%) |
Mar 03, 2006 | 13.83 | 13.98 | 13.62 | 13.65 | 15,068,241 | +0.05(+0.37%) |
Mar 02, 2006 | 13.87 | 13.93 | 13.55 | 13.60 | 19,195,198 | -0.32(-2.29%) |
Mar 01, 2006 | 13.94 | 14.05 | 13.75 | 13.92 | 11,276,218 | -0.02(-0.11%) |
Feb 28, 2006 | 14.08 | 14.08 | 13.79 | 13.93 | 12,870,557 | -0.15(-1.03%) |
Feb 27, 2006 | 13.76 | 14.11 | 13.74 | 14.08 | 10,527,603 | +0.30(+2.17%) |
Feb 24, 2006 | 13.93 | 13.95 | 13.65 | 13.78 | 11,774,447 | -0.10(-0.69%) |
Feb 23, 2006 | 13.82 | 14.15 | 13.78 | 13.88 | 14,302,622 | +0.06(+0.41%) |
Feb 22, 2006 | 13.58 | 13.95 | 13.57 | 13.82 | 13,596,612 | +0.29(+2.16%) |
Feb 21, 2006 | 13.60 | 13.83 | 13.40 | 13.53 | 11,288,374 | -0.05(-0.37%) |
Feb 17, 2006 | 13.64 | 13.78 | 13.57 | 13.58 | 10,498,637 | -0.18(-1.28%) |
Feb 16, 2006 | 13.55 | 13.75 | 13.47 | 13.75 | 14,077,545 | +0.26(+1.90%) |
Feb 15, 2006 | 13.32 | 13.54 | 13.07 | 13.50 | 12,864,869 | +0.20(+1.47%) |
Feb 14, 2006 | 13.35 | 13.39 | 13.21 | 13.30 | 14,380,917 | +0.04(+0.29%) |
Feb 13, 2006 | 13.18 | 13.32 | 13.07 | 13.26 | 18,028,894 | -0.36(-2.62%) |
Feb 10, 2006 | 13.56 | 13.67 | 13.43 | 13.62 | 13,675,526 | +0.12(+0.88%) |
Feb 09, 2006 | 13.47 | 13.55 | 13.32 | 13.50 | 18,243,812 | +0.18(+1.35%) |
Feb 08, 2006 | 13.24 | 13.43 | 13.12 | 13.32 | 16,694,256 | +0.15(+1.17%) |
Feb 07, 2006 | 13.20 | 13.26 | 13.06 | 13.17 | 19,159,614 | -0.07(-0.49%) |
Feb 06, 2006 | 12.85 | 13.24 | 12.85 | 13.23 | 16,258,102 | +0.23(+1.80%) |
Feb 03, 2006 | 13.12 | 13.26 | 12.90 | 13.00 | 24,397,438 | -0.20(-1.51%) |
Feb 02, 2006 | 12.66 | 13.37 | 12.66 | 13.20 | 53,636,076 | +1.17(+9.69%) |