Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.50 | 13.80 | 13.42 | 13.71 | 4,112,126 | +0.19(+1.40%) |
Apr 27, 2006 | 13.13 | 13.73 | 13.13 | 13.52 | 3,632,198 | +0.06(+0.46%) |
Apr 26, 2006 | 13.60 | 13.67 | 13.41 | 13.46 | 2,361,289 | -0.15(-1.11%) |
Apr 25, 2006 | 13.89 | 13.89 | 13.58 | 13.61 | 2,222,289 | -0.26(-1.87%) |
Apr 24, 2006 | 13.80 | 13.92 | 13.64 | 13.87 | 2,509,823 | +0.01(+0.10%) |
Apr 21, 2006 | 13.95 | 14.01 | 13.80 | 13.85 | 2,675,731 | +0.02(+0.17%) |
Apr 20, 2006 | 13.78 | 13.97 | 13.71 | 13.83 | 4,867,933 | +0.08(+0.62%) |
Apr 19, 2006 | 13.73 | 13.91 | 13.73 | 13.74 | 5,618,020 | -0.03(-0.24%) |
Apr 18, 2006 | 13.46 | 13.81 | 13.47 | 13.78 | 2,706,032 | +0.32(+2.35%) |
Apr 17, 2006 | 13.44 | 13.55 | 13.43 | 13.46 | 1,724,774 | -0.01(-0.10%) |
Apr 13, 2006 | 13.47 | 13.74 | 13.35 | 13.47 | 3,358,649 | +0.00(+0.00%) |
Apr 12, 2006 | 13.43 | 13.59 | 13.43 | 13.47 | 1,534,075 | +0.04(+0.28%) |
Apr 11, 2006 | 13.76 | 13.77 | 13.43 | 13.44 | 2,911,776 | -0.25(-1.83%) |
Apr 10, 2006 | 13.68 | 13.86 | 13.67 | 13.69 | 1,751,684 | -0.01(-0.07%) |
Apr 07, 2006 | 13.95 | 13.98 | 13.66 | 13.70 | 2,016,545 | -0.29(-2.06%) |
Apr 06, 2006 | 14.23 | 14.24 | 13.92 | 13.98 | 2,318,911 | -0.32(-2.24%) |
Apr 05, 2006 | 14.26 | 14.37 | 14.13 | 14.30 | 3,323,052 | +0.04(+0.30%) |
Apr 04, 2006 | 13.91 | 14.28 | 13.83 | 14.26 | 3,563,122 | +0.30(+2.16%) |
Apr 03, 2006 | 14.02 | 14.17 | 13.94 | 13.96 | 4,959,469 | +0.09(+0.61%) |
Mar 31, 2006 | 14.05 | 14.07 | 13.79 | 13.88 | 3,861,249 | -0.10(-0.71%) |
Mar 30, 2006 | 14.19 | 14.23 | 13.95 | 13.97 | 2,216,992 | -0.19(-1.33%) |
Mar 29, 2006 | 14.05 | 14.25 | 14.01 | 14.16 | 1,310,320 | +0.06(+0.40%) |
Mar 28, 2006 | 14.24 | 14.26 | 14.07 | 14.11 | 1,804,233 | -0.21(-1.45%) |
Mar 27, 2006 | 14.32 | 14.35 | 14.16 | 14.31 | 2,160,206 | -0.04(-0.26%) |
Mar 24, 2006 | 14.21 | 14.39 | 14.16 | 14.35 | 1,810,589 | +0.15(+1.03%) |
Mar 23, 2006 | 14.39 | 14.39 | 14.16 | 14.21 | 1,797,240 | -0.20(-1.41%) |
Mar 22, 2006 | 14.16 | 14.41 | 14.09 | 14.41 | 2,270,388 | +0.22(+1.56%) |
Mar 21, 2006 | 14.48 | 14.55 | 14.19 | 14.19 | 3,404,205 | -0.29(-2.02%) |
Mar 20, 2006 | 14.81 | 14.84 | 14.47 | 14.48 | 2,604,325 | -0.27(-1.86%) |
Mar 17, 2006 | 14.79 | 14.87 | 14.69 | 14.75 | 2,157,875 | -0.07(-0.45%) |
Mar 16, 2006 | 14.83 | 14.95 | 14.76 | 14.82 | 1,498,477 | +0.07(+0.45%) |
Mar 15, 2006 | 14.74 | 14.82 | 14.57 | 14.75 | 2,003,196 | -0.03(-0.19%) |
Mar 14, 2006 | 14.58 | 14.82 | 14.53 | 14.78 | 2,544,360 | +0.17(+1.13%) |
Mar 13, 2006 | 14.56 | 14.68 | 14.50 | 14.62 | 2,021,843 | +0.09(+0.62%) |
Mar 10, 2006 | 14.40 | 14.57 | 14.28 | 14.53 | 2,320,394 | +0.22(+1.52%) |
Mar 09, 2006 | 14.48 | 14.52 | 14.28 | 14.31 | 2,676,155 | -0.13(-0.91%) |
Mar 08, 2006 | 14.27 | 14.60 | 13.99 | 14.44 | 7,937,778 | +0.06(+0.39%) |
Mar 07, 2006 | 14.49 | 14.52 | 14.31 | 14.38 | 3,845,570 | -0.17(-1.17%) |
Mar 06, 2006 | 15.03 | 15.06 | 14.49 | 14.55 | 2,776,167 | -0.45(-2.99%) |
Mar 03, 2006 | 14.98 | 15.18 | 14.91 | 15.00 | 3,352,081 | -0.07(-0.44%) |
Mar 02, 2006 | 14.83 | 15.08 | 14.72 | 15.07 | 2,472,318 | +0.17(+1.11%) |
Mar 01, 2006 | 15.02 | 15.10 | 14.87 | 14.90 | 4,635,279 | -0.10(-0.69%) |
Feb 28, 2006 | 14.98 | 15.04 | 14.79 | 15.01 | 6,702,255 | +0.02(+0.16%) |
Feb 27, 2006 | 14.90 | 15.03 | 14.83 | 14.98 | 2,283,949 | +0.17(+1.18%) |
Feb 24, 2006 | 14.72 | 14.87 | 14.63 | 14.81 | 2,443,078 | +0.15(+1.00%) |
Feb 23, 2006 | 14.76 | 14.81 | 14.66 | 14.66 | 1,891,319 | -0.11(-0.77%) |
Feb 22, 2006 | 14.73 | 14.80 | 14.61 | 14.78 | 1,965,056 | +0.15(+1.00%) |
Feb 21, 2006 | 14.65 | 14.74 | 14.60 | 14.63 | 2,881,687 | +0.06(+0.42%) |
Feb 17, 2006 | 14.54 | 14.64 | 14.45 | 14.57 | 2,068,458 | +0.06(+0.39%) |
Feb 16, 2006 | 14.24 | 14.51 | 14.22 | 14.51 | 2,268,693 | +0.26(+1.85%) |
Feb 15, 2006 | 14.13 | 14.34 | 14.11 | 14.25 | 2,513,637 | +0.12(+0.83%) |
Feb 14, 2006 | 14.10 | 14.17 | 13.89 | 14.13 | 2,749,681 | +0.03(+0.23%) |
Feb 13, 2006 | 14.19 | 14.22 | 14.10 | 14.10 | 1,190,603 | -0.04(-0.27%) |
Feb 10, 2006 | 14.21 | 14.42 | 14.10 | 14.13 | 2,548,810 | -0.12(-0.83%) |
Feb 09, 2006 | 14.19 | 14.40 | 14.10 | 14.25 | 2,482,277 | +0.08(+0.53%) |
Feb 08, 2006 | 14.22 | 14.22 | 14.07 | 14.18 | 1,829,448 | -0.04(-0.27%) |
Feb 07, 2006 | 14.43 | 14.45 | 14.17 | 14.21 | 2,974,283 | -0.25(-1.73%) |
Feb 06, 2006 | 14.36 | 14.51 | 14.31 | 14.47 | 2,187,963 | +0.09(+0.62%) |
Feb 03, 2006 | 14.58 | 14.60 | 14.35 | 14.38 | 3,008,821 | -0.34(-2.31%) |
Feb 02, 2006 | 14.67 | 14.74 | 14.44 | 14.72 | 4,634,644 | +0.05(+0.35%) |