Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.38 | 14.49 | 14.30 | 14.41 | 14,385,699 | +0.12(+0.84%) |
Apr 27, 2006 | 14.38 | 14.52 | 14.21 | 14.29 | 25,623,810 | -0.23(-1.60%) |
Apr 26, 2006 | 14.79 | 14.82 | 14.49 | 14.52 | 17,728,530 | -0.24(-1.60%) |
Apr 25, 2006 | 14.98 | 15.04 | 14.70 | 14.76 | 11,945,477 | -0.18(-1.22%) |
Apr 24, 2006 | 15.07 | 15.12 | 14.88 | 14.94 | 9,816,347 | -0.02(-0.16%) |
Apr 21, 2006 | 15.15 | 15.27 | 14.81 | 14.96 | 14,826,919 | -0.06(-0.41%) |
Apr 20, 2006 | 15.11 | 15.15 | 15.00 | 15.02 | 9,602,909 | -0.01(-0.05%) |
Apr 19, 2006 | 14.89 | 15.15 | 14.89 | 15.03 | 12,211,860 | +0.12(+0.80%) |
Apr 18, 2006 | 14.77 | 15.05 | 14.68 | 14.91 | 14,666,136 | +0.27(+1.88%) |
Apr 17, 2006 | 14.95 | 14.96 | 14.49 | 14.64 | 12,499,166 | -0.17(-1.12%) |
Apr 13, 2006 | 14.76 | 14.95 | 14.65 | 14.80 | 9,891,003 | +0.11(+0.74%) |
Apr 12, 2006 | 14.52 | 14.73 | 14.57 | 14.69 | 6,829,002 | +0.17(+1.17%) |
Apr 11, 2006 | 14.79 | 14.81 | 14.49 | 14.52 | 10,234,867 | -0.15(-1.05%) |
Apr 10, 2006 | 14.73 | 14.79 | 14.64 | 14.68 | 7,197,366 | +0.04(+0.29%) |
Apr 07, 2006 | 14.88 | 15.06 | 14.59 | 14.64 | 17,903,800 | +0.16(+1.09%) |
Apr 06, 2006 | 14.48 | 14.64 | 14.32 | 14.48 | 11,960,675 | -0.02(-0.11%) |
Apr 05, 2006 | 14.80 | 14.82 | 14.40 | 14.49 | 14,836,196 | -0.32(-2.19%) |
Apr 04, 2006 | 14.80 | 14.88 | 14.68 | 14.82 | 12,084,957 | +0.13(+0.90%) |
Apr 03, 2006 | 14.68 | 14.88 | 14.59 | 14.69 | 18,585,488 | +0.14(+0.96%) |
Mar 31, 2006 | 14.50 | 14.66 | 14.47 | 14.55 | 11,089,985 | +0.04(+0.27%) |
Mar 30, 2006 | 14.55 | 14.73 | 14.38 | 14.51 | 12,460,327 | +0.00(+0.00%) |
Mar 29, 2006 | 14.28 | 14.60 | 14.16 | 14.51 | 16,684,850 | +0.36(+2.54%) |
Mar 28, 2006 | 14.20 | 14.39 | 14.04 | 14.15 | 12,576,127 | +0.00(+0.03%) |
Mar 27, 2006 | 14.16 | 14.27 | 14.04 | 14.14 | 11,402,576 | -0.01(-0.08%) |
Mar 24, 2006 | 14.02 | 14.26 | 13.97 | 14.16 | 9,506,634 | +0.19(+1.36%) |
Mar 23, 2006 | 14.03 | 14.11 | 13.85 | 13.97 | 9,475,610 | -0.17(-1.18%) |
Mar 22, 2006 | 14.05 | 14.20 | 13.98 | 14.13 | 9,623,060 | +0.11(+0.77%) |
Mar 21, 2006 | 14.30 | 14.45 | 14.01 | 14.02 | 12,296,603 | -0.24(-1.65%) |
Mar 20, 2006 | 14.22 | 14.44 | 14.20 | 14.26 | 13,031,784 | +0.11(+0.76%) |
Mar 17, 2006 | 13.99 | 14.34 | 13.99 | 14.15 | 21,037,748 | +0.17(+1.19%) |
Mar 16, 2006 | 14.15 | 14.19 | 13.96 | 13.99 | 8,585,273 | -0.13(-0.90%) |
Mar 15, 2006 | 14.01 | 14.16 | 13.98 | 14.11 | 12,534,952 | +0.10(+0.72%) |
Mar 14, 2006 | 13.53 | 14.07 | 13.47 | 14.01 | 14,673,380 | +0.47(+3.48%) |
Mar 13, 2006 | 13.55 | 13.73 | 13.49 | 13.54 | 10,291,113 | -0.14(-1.02%) |
Mar 10, 2006 | 13.51 | 13.81 | 13.43 | 13.68 | 15,951,925 | +0.18(+1.35%) |
Mar 09, 2006 | 13.65 | 13.78 | 13.47 | 13.50 | 9,146,750 | -0.17(-1.22%) |
Mar 08, 2006 | 13.89 | 13.89 | 13.45 | 13.67 | 10,536,105 | -0.08(-0.56%) |
Mar 07, 2006 | 13.86 | 14.01 | 13.68 | 13.74 | 11,105,865 | -0.12(-0.89%) |
Mar 06, 2006 | 13.79 | 14.09 | 13.61 | 13.87 | 12,441,456 | +0.11(+0.82%) |
Mar 03, 2006 | 13.93 | 14.08 | 13.72 | 13.75 | 14,954,782 | +0.05(+0.37%) |
Mar 02, 2006 | 13.98 | 14.04 | 13.65 | 13.70 | 19,050,664 | -0.32(-2.29%) |
Mar 01, 2006 | 14.04 | 14.16 | 13.86 | 14.02 | 11,191,311 | -0.02(-0.11%) |
Feb 28, 2006 | 14.19 | 14.18 | 13.89 | 14.04 | 12,773,645 | -0.15(-1.04%) |
Feb 27, 2006 | 13.87 | 14.22 | 13.85 | 14.19 | 10,448,334 | +0.30(+2.17%) |
Feb 24, 2006 | 14.03 | 14.06 | 13.75 | 13.89 | 11,685,789 | -0.10(-0.69%) |
Feb 23, 2006 | 13.92 | 14.25 | 13.89 | 13.98 | 14,194,927 | +0.06(+0.41%) |
Feb 22, 2006 | 13.68 | 14.06 | 13.67 | 13.92 | 13,494,234 | +0.29(+2.16%) |
Feb 21, 2006 | 13.70 | 13.94 | 13.50 | 13.63 | 11,203,376 | -0.05(-0.37%) |
Feb 17, 2006 | 13.75 | 13.89 | 13.67 | 13.68 | 10,419,586 | -0.18(-1.28%) |
Feb 16, 2006 | 13.65 | 13.86 | 13.57 | 13.86 | 13,971,545 | +0.26(+1.90%) |
Feb 15, 2006 | 13.42 | 13.65 | 13.17 | 13.60 | 12,768,001 | +0.20(+1.47%) |
Feb 14, 2006 | 13.45 | 13.50 | 13.31 | 13.40 | 14,272,633 | +0.04(+0.29%) |
Feb 13, 2006 | 13.28 | 13.42 | 13.17 | 13.36 | 17,893,142 | -0.36(-2.62%) |
Feb 10, 2006 | 13.67 | 13.77 | 13.53 | 13.72 | 13,572,553 | +0.12(+0.88%) |
Feb 09, 2006 | 13.57 | 13.66 | 13.42 | 13.60 | 18,106,442 | +0.18(+1.35%) |
Feb 08, 2006 | 13.34 | 13.53 | 13.22 | 13.42 | 16,568,553 | +0.15(+1.17%) |
Feb 07, 2006 | 13.30 | 13.36 | 13.16 | 13.27 | 19,015,348 | -0.07(-0.49%) |
Feb 06, 2006 | 12.95 | 13.34 | 12.95 | 13.33 | 16,135,684 | +0.24(+1.80%) |
Feb 03, 2006 | 13.22 | 13.36 | 13.00 | 13.10 | 24,213,734 | -0.20(-1.51%) |
Feb 02, 2006 | 12.76 | 13.47 | 12.76 | 13.30 | 53,232,216 | +1.18(+9.69%) |