Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.06 | 14.13 | 14.04 | 14.10 | 1,488,648 | -0.03(-0.18%) |
Apr 27, 2006 | 13.99 | 14.18 | 13.98 | 14.12 | 1,012,988 | +0.04(+0.30%) |
Apr 26, 2006 | 14.10 | 14.15 | 14.05 | 14.08 | 1,451,130 | +0.03(+0.21%) |
Apr 25, 2006 | 14.13 | 14.14 | 14.02 | 14.05 | 1,543,847 | -0.04(-0.31%) |
Apr 24, 2006 | 14.13 | 14.13 | 14.06 | 14.10 | 730,093 | -0.05(-0.34%) |
Apr 21, 2006 | 14.21 | 14.24 | 14.09 | 14.15 | 1,037,569 | +0.00(+0.00%) |
Apr 20, 2006 | 14.11 | 14.20 | 14.10 | 14.15 | 933,208 | -0.00(-0.02%) |
Apr 19, 2006 | 14.15 | 14.15 | 14.06 | 14.15 | 1,057,406 | +0.02(+0.11%) |
Apr 18, 2006 | 13.98 | 14.13 | 13.96 | 14.13 | 1,662,439 | +0.23(+1.69%) |
Apr 17, 2006 | 13.97 | 13.99 | 13.85 | 13.90 | 750,793 | -0.06(-0.40%) |
Apr 13, 2006 | 13.96 | 13.99 | 13.90 | 13.95 | 887,065 | -0.00(-0.01%) |
Apr 12, 2006 | 13.97 | 13.99 | 13.94 | 13.96 | 595,545 | +0.01(+0.05%) |
Apr 11, 2006 | 14.06 | 14.09 | 13.91 | 13.95 | 2,986,785 | -0.11(-0.79%) |
Apr 10, 2006 | 14.09 | 14.09 | 14.01 | 14.06 | 882,322 | +0.03(+0.22%) |
Apr 07, 2006 | 14.19 | 14.24 | 14.03 | 14.03 | 2,711,652 | -0.15(-1.03%) |
Apr 06, 2006 | 14.18 | 14.22 | 14.12 | 14.18 | 753,811 | -0.03(-0.24%) |
Apr 05, 2006 | 14.15 | 14.22 | 14.14 | 14.21 | 9,101,803 | +0.06(+0.46%) |
Apr 04, 2006 | 14.09 | 14.19 | 14.05 | 14.15 | 801,679 | +0.04(+0.30%) |
Apr 03, 2006 | 14.24 | 14.24 | 14.08 | 14.10 | 1,377,819 | -0.02(-0.13%) |
Mar 31, 2006 | 14.18 | 14.19 | 14.07 | 14.12 | 760,711 | -0.04(-0.31%) |
Mar 30, 2006 | 14.17 | 14.25 | 14.10 | 14.17 | 838,766 | +0.01(+0.06%) |
Mar 29, 2006 | 14.06 | 14.19 | 14.06 | 14.16 | 1,125,542 | +0.10(+0.74%) |
Mar 28, 2006 | 14.15 | 14.20 | 14.04 | 14.05 | 7,377,695 | -0.09(-0.61%) |
Mar 27, 2006 | 14.20 | 14.20 | 14.12 | 14.14 | 5,592,783 | -0.09(-0.60%) |
Mar 24, 2006 | 14.21 | 14.25 | 14.16 | 14.22 | 2,345,527 | +0.03(+0.18%) |
Mar 23, 2006 | 14.24 | 14.25 | 14.16 | 14.20 | 894,396 | -0.05(-0.37%) |
Mar 22, 2006 | 14.16 | 14.26 | 14.15 | 14.25 | 1,239,822 | +0.08(+0.59%) |
Mar 21, 2006 | 14.27 | 14.32 | 14.16 | 14.17 | 1,140,205 | -0.10(-0.67%) |
Mar 20, 2006 | 14.28 | 14.30 | 14.24 | 14.26 | 1,194,110 | -0.00(-0.03%) |
Mar 17, 2006 | 14.27 | 14.30 | 14.23 | 14.27 | 544,659 | +0.03(+0.24%) |
Mar 16, 2006 | 14.24 | 14.29 | 14.22 | 14.23 | 6,218,084 | +0.00(+0.03%) |
Mar 15, 2006 | 14.18 | 14.24 | 14.13 | 14.23 | 1,586,109 | +0.05(+0.38%) |
Mar 14, 2006 | 14.03 | 14.18 | 14.00 | 14.18 | 803,835 | +0.13(+0.91%) |
Mar 13, 2006 | 14.05 | 14.08 | 14.00 | 14.05 | 710,256 | +0.02(+0.13%) |
Mar 10, 2006 | 13.96 | 14.05 | 13.92 | 14.03 | 660,663 | +0.09(+0.65%) |
Mar 09, 2006 | 14.03 | 14.05 | 13.92 | 13.94 | 662,388 | -0.07(-0.53%) |
Mar 08, 2006 | 13.90 | 14.03 | 13.89 | 14.01 | 932,346 | +0.06(+0.47%) |
Mar 07, 2006 | 13.96 | 13.99 | 13.91 | 13.95 | 579,589 | -0.05(-0.35%) |
Mar 06, 2006 | 14.07 | 14.08 | 13.95 | 14.00 | 624,870 | -0.07(-0.51%) |
Mar 03, 2006 | 14.06 | 14.20 | 14.04 | 14.07 | 1,089,749 | -0.04(-0.26%) |
Mar 02, 2006 | 14.07 | 14.13 | 14.03 | 14.11 | 821,516 | -0.01(-0.07%) |
Mar 01, 2006 | 14.03 | 14.13 | 14.01 | 14.12 | 1,206,616 | +0.10(+0.73%) |
Feb 28, 2006 | 14.16 | 14.13 | 13.98 | 14.01 | 1,330,382 | -0.14(-1.02%) |
Feb 27, 2006 | 14.13 | 14.20 | 14.11 | 14.16 | 953,908 | +0.05(+0.35%) |
Feb 24, 2006 | 14.11 | 14.13 | 14.05 | 14.11 | 717,156 | +0.03(+0.23%) |
Feb 23, 2006 | 14.11 | 14.15 | 14.04 | 14.08 | 848,253 | -0.03(-0.23%) |
Feb 22, 2006 | 14.07 | 14.15 | 14.05 | 14.11 | 1,427,412 | +0.10(+0.68%) |
Feb 21, 2006 | 14.10 | 14.14 | 14.01 | 14.01 | 2,797,900 | -0.08(-0.54%) |
Feb 17, 2006 | 14.06 | 14.14 | 14.05 | 14.09 | 881,459 | -0.02(-0.15%) |
Feb 16, 2006 | 14.06 | 14.12 | 14.02 | 14.11 | 2,774,182 | +0.07(+0.53%) |
Feb 15, 2006 | 13.97 | 14.04 | 13.92 | 14.04 | 2,373,989 | +0.06(+0.46%) |
Feb 14, 2006 | 13.86 | 13.99 | 13.82 | 13.97 | 3,692,729 | +0.13(+0.94%) |
Feb 13, 2006 | 13.87 | 13.89 | 13.79 | 13.84 | 1,819,411 | -0.07(-0.48%) |
Feb 10, 2006 | 13.88 | 13.94 | 13.77 | 13.91 | 1,168,667 | +0.02(+0.15%) |
Feb 09, 2006 | 13.95 | 14.00 | 13.86 | 13.89 | 1,109,586 | -0.03(-0.20%) |
Feb 08, 2006 | 13.83 | 13.92 | 13.80 | 13.92 | 1,128,992 | +0.13(+0.96%) |
Feb 07, 2006 | 13.87 | 13.89 | 13.74 | 13.78 | 891,809 | -0.11(-0.78%) |
Feb 06, 2006 | 13.92 | 13.93 | 13.85 | 13.89 | 1,157,454 | -0.01(-0.10%) |
Feb 03, 2006 | 13.92 | 13.97 | 13.87 | 13.91 | 2,378,733 | -0.08(-0.56%) |
Feb 02, 2006 | 14.09 | 14.10 | 13.95 | 13.99 | 1,194,541 | -0.13(-0.92%) |