Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.96 | 15.22 | 14.96 | 15.12 | 5,495,908 | +0.03(+0.22%) |
Apr 27, 2006 | 14.97 | 15.19 | 14.94 | 15.08 | 12,121,996 | +0.33(+2.25%) |
Apr 26, 2006 | 14.69 | 14.83 | 14.61 | 14.75 | 4,453,618 | +0.02(+0.15%) |
Apr 25, 2006 | 14.77 | 14.78 | 14.64 | 14.73 | 4,673,163 | +0.07(+0.50%) |
Apr 24, 2006 | 14.59 | 14.71 | 14.58 | 14.66 | 2,409,519 | -0.14(-0.96%) |
Apr 21, 2006 | 14.60 | 14.84 | 14.59 | 14.80 | 4,873,014 | +0.20(+1.39%) |
Apr 20, 2006 | 14.51 | 14.63 | 14.49 | 14.60 | 4,398,914 | +0.08(+0.57%) |
Apr 19, 2006 | 14.30 | 14.51 | 14.29 | 14.51 | 4,841,650 | +0.22(+1.53%) |
Apr 18, 2006 | 14.25 | 14.31 | 14.21 | 14.29 | 4,449,971 | +0.14(+0.99%) |
Apr 17, 2006 | 14.00 | 14.19 | 14.00 | 14.15 | 2,110,472 | +0.03(+0.23%) |
Apr 13, 2006 | 14.03 | 14.16 | 14.06 | 14.12 | 1,517,118 | +0.09(+0.65%) |
Apr 12, 2006 | 13.95 | 14.09 | 14.00 | 14.03 | 1,350,089 | +0.09(+0.61%) |
Apr 11, 2006 | 13.97 | 14.01 | 13.88 | 13.95 | 1,949,643 | +0.04(+0.30%) |
Apr 10, 2006 | 13.98 | 14.02 | 13.86 | 13.90 | 1,745,415 | -0.12(-0.82%) |
Apr 07, 2006 | 14.12 | 14.16 | 13.98 | 14.02 | 3,582,733 | -0.07(-0.49%) |
Apr 06, 2006 | 14.08 | 14.11 | 13.99 | 14.09 | 2,498,504 | +0.04(+0.25%) |
Apr 05, 2006 | 13.94 | 14.09 | 13.94 | 14.05 | 4,048,445 | +0.07(+0.49%) |
Apr 04, 2006 | 13.93 | 13.98 | 13.89 | 13.98 | 2,222,797 | +0.13(+0.91%) |
Apr 03, 2006 | 13.81 | 13.93 | 13.77 | 13.86 | 2,977,345 | +0.08(+0.62%) |
Mar 31, 2006 | 13.83 | 13.89 | 13.75 | 13.77 | 2,898,571 | -0.17(-1.22%) |
Mar 30, 2006 | 13.91 | 14.06 | 13.87 | 13.94 | 4,793,876 | +0.09(+0.65%) |
Mar 29, 2006 | 13.83 | 13.87 | 13.81 | 13.85 | 2,486,469 | -0.05(-0.35%) |
Mar 28, 2006 | 13.93 | 13.98 | 13.84 | 13.90 | 5,815,378 | -0.01(-0.10%) |
Mar 27, 2006 | 14.12 | 14.13 | 13.57 | 13.92 | 24,051,434 | -0.27(-1.89%) |
Mar 24, 2006 | 14.04 | 14.21 | 14.04 | 14.18 | 4,908,389 | +0.28(+1.99%) |
Mar 23, 2006 | 14.03 | 14.03 | 13.86 | 13.91 | 3,369,389 | -0.13(-0.94%) |
Mar 22, 2006 | 14.14 | 14.16 | 13.97 | 14.04 | 3,649,837 | +0.22(+1.61%) |
Mar 21, 2006 | 13.89 | 13.90 | 13.78 | 13.82 | 2,365,027 | -0.14(-1.00%) |
Mar 20, 2006 | 13.84 | 13.97 | 13.82 | 13.96 | 3,402,211 | -0.01(-0.06%) |
Mar 17, 2006 | 13.98 | 14.01 | 13.92 | 13.97 | 3,138,903 | -0.07(-0.49%) |
Mar 16, 2006 | 13.88 | 14.03 | 13.88 | 14.03 | 3,621,391 | +0.32(+2.32%) |
Mar 15, 2006 | 13.89 | 13.89 | 13.68 | 13.72 | 6,648,334 | -0.25(-1.77%) |
Mar 14, 2006 | 14.01 | 14.05 | 13.90 | 13.96 | 6,249,361 | -0.01(-0.04%) |
Mar 13, 2006 | 13.99 | 14.13 | 13.93 | 13.97 | 13,613,951 | +0.31(+2.29%) |
Mar 10, 2006 | 13.55 | 13.68 | 13.52 | 13.66 | 3,297,909 | +0.19(+1.45%) |
Mar 09, 2006 | 13.39 | 13.54 | 13.35 | 13.46 | 5,646,161 | +0.42(+3.22%) |
Mar 08, 2006 | 12.95 | 13.04 | 12.89 | 13.04 | 4,111,537 | +0.47(+3.73%) |
Mar 07, 2006 | 12.59 | 12.61 | 12.51 | 12.57 | 1,963,501 | -0.16(-1.25%) |
Mar 06, 2006 | 12.81 | 12.82 | 12.67 | 12.73 | 1,590,057 | -0.03(-0.26%) |
Mar 03, 2006 | 12.65 | 12.78 | 12.62 | 12.76 | 2,970,780 | +0.06(+0.47%) |
Mar 02, 2006 | 12.64 | 12.71 | 12.57 | 12.70 | 1,837,318 | -0.02(-0.15%) |
Mar 01, 2006 | 12.75 | 12.78 | 12.70 | 12.72 | 1,555,775 | +0.04(+0.32%) |
Feb 28, 2006 | 12.77 | 12.70 | 12.62 | 12.68 | 1,710,770 | -0.09(-0.71%) |
Feb 27, 2006 | 12.73 | 12.81 | 12.73 | 12.77 | 1,939,796 | +0.12(+0.95%) |
Feb 24, 2006 | 12.59 | 12.68 | 12.59 | 12.65 | 1,803,401 | -0.03(-0.22%) |
Feb 23, 2006 | 12.63 | 12.74 | 12.60 | 12.68 | 2,184,869 | +0.01(+0.09%) |
Feb 22, 2006 | 12.54 | 12.73 | 12.54 | 12.67 | 2,408,061 | +0.19(+1.49%) |
Feb 21, 2006 | 12.60 | 12.65 | 12.47 | 12.48 | 3,563,769 | +0.11(+0.89%) |
Feb 17, 2006 | 12.33 | 12.39 | 12.31 | 12.37 | 2,645,110 | -0.11(-0.90%) |
Feb 16, 2006 | 12.36 | 12.51 | 12.33 | 12.48 | 4,051,727 | -0.00(-0.02%) |
Feb 15, 2006 | 12.51 | 12.56 | 12.40 | 12.49 | 2,072,544 | -0.02(-0.18%) |
Feb 14, 2006 | 12.35 | 12.52 | 12.33 | 12.51 | 6,691,003 | -0.04(-0.28%) |
Feb 13, 2006 | 12.54 | 12.58 | 12.50 | 12.54 | 2,446,718 | -0.15(-1.19%) |
Feb 10, 2006 | 12.73 | 12.74 | 12.63 | 12.70 | 1,441,627 | -0.05(-0.43%) |
Feb 09, 2006 | 12.70 | 12.84 | 12.69 | 12.75 | 2,436,871 | +0.05(+0.37%) |
Feb 08, 2006 | 12.70 | 12.72 | 12.60 | 12.70 | 5,413,852 | -0.13(-1.00%) |
Feb 07, 2006 | 12.85 | 12.90 | 12.82 | 12.83 | 2,365,392 | +0.10(+0.75%) |
Feb 06, 2006 | 12.88 | 12.88 | 12.72 | 12.74 | 2,510,539 | -0.11(-0.85%) |
Feb 03, 2006 | 12.82 | 12.89 | 12.79 | 12.85 | 2,503,975 | +0.01(+0.11%) |
Feb 02, 2006 | 12.90 | 12.94 | 12.79 | 12.83 | 15,159,151 | -0.61(-4.51%) |