Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.69 | 15.74 | 15.59 | 15.62 | 112,683 | -0.12(-0.74%) |
Apr 27, 2006 | 15.58 | 15.78 | 15.53 | 15.74 | 147,000 | +0.25(+1.64%) |
Apr 26, 2006 | 15.44 | 15.58 | 15.44 | 15.49 | 82,463 | +0.21(+1.41%) |
Apr 25, 2006 | 15.29 | 15.36 | 15.21 | 15.27 | 137,525 | -0.14(-0.89%) |
Apr 24, 2006 | 15.31 | 15.41 | 15.29 | 15.41 | 56,341 | +0.22(+1.47%) |
Apr 21, 2006 | 15.09 | 15.31 | 15.09 | 15.19 | 84,256 | +0.04(+0.28%) |
Apr 20, 2006 | 15.09 | 15.17 | 15.07 | 15.14 | 127,537 | -0.01(-0.05%) |
Apr 19, 2006 | 15.03 | 15.17 | 15.02 | 15.15 | 51,988 | +0.01(+0.05%) |
Apr 18, 2006 | 14.99 | 15.14 | 14.96 | 15.14 | 83,232 | +0.16(+1.07%) |
Apr 17, 2006 | 14.86 | 15.03 | 14.86 | 14.98 | 50,451 | +0.13(+0.87%) |
Apr 13, 2006 | 14.72 | 14.87 | 14.76 | 14.85 | 67,866 | +0.13(+0.90%) |
Apr 12, 2006 | 14.63 | 14.76 | 14.63 | 14.72 | 70,939 | -0.14(-0.95%) |
Apr 11, 2006 | 14.88 | 14.89 | 14.78 | 14.86 | 102,695 | -0.11(-0.76%) |
Apr 10, 2006 | 14.92 | 14.98 | 14.88 | 14.97 | 85,537 | -0.12(-0.78%) |
Apr 07, 2006 | 15.31 | 15.33 | 15.08 | 15.09 | 97,829 | -0.47(-3.01%) |
Apr 06, 2006 | 15.58 | 15.61 | 15.47 | 15.56 | 68,890 | -0.09(-0.55%) |
Apr 05, 2006 | 15.60 | 15.68 | 15.55 | 15.65 | 143,415 | +0.00(+0.00%) |
Apr 04, 2006 | 15.81 | 15.81 | 15.58 | 15.65 | 408,221 | -0.15(-0.96%) |
Apr 03, 2006 | 15.73 | 15.88 | 15.66 | 15.80 | 152,378 | +0.24(+1.53%) |
Mar 31, 2006 | 15.54 | 15.61 | 15.47 | 15.56 | 65,561 | +0.29(+1.92%) |
Mar 30, 2006 | 15.17 | 15.35 | 15.13 | 15.27 | 119,854 | +0.16(+1.09%) |
Mar 29, 2006 | 15.04 | 15.21 | 15.04 | 15.10 | 177,988 | +0.02(+0.10%) |
Mar 28, 2006 | 15.29 | 15.30 | 15.06 | 15.09 | 111,915 | -0.06(-0.39%) |
Mar 27, 2006 | 15.17 | 15.19 | 15.05 | 15.15 | 126,000 | -0.22(-1.42%) |
Mar 24, 2006 | 15.17 | 15.43 | 15.17 | 15.37 | 41,744 | +0.12(+0.82%) |
Mar 23, 2006 | 15.38 | 15.40 | 15.17 | 15.24 | 74,012 | -0.19(-1.24%) |
Mar 22, 2006 | 15.47 | 15.52 | 15.38 | 15.43 | 82,976 | -0.11(-0.73%) |
Mar 21, 2006 | 15.70 | 15.72 | 15.52 | 15.54 | 112,171 | +0.07(+0.43%) |
Mar 20, 2006 | 15.52 | 15.53 | 15.36 | 15.48 | 79,902 | -0.07(-0.45%) |
Mar 17, 2006 | 15.60 | 15.61 | 15.48 | 15.55 | 127,281 | -0.07(-0.45%) |
Mar 16, 2006 | 15.60 | 15.71 | 15.58 | 15.62 | 355,721 | +0.26(+1.70%) |
Mar 15, 2006 | 15.33 | 15.41 | 15.29 | 15.36 | 60,183 | +0.20(+1.34%) |
Mar 14, 2006 | 14.97 | 15.17 | 14.97 | 15.15 | 114,220 | +0.16(+1.07%) |
Mar 13, 2006 | 15.01 | 15.04 | 14.92 | 14.99 | 85,280 | +0.23(+1.53%) |
Mar 10, 2006 | 14.58 | 14.77 | 14.58 | 14.77 | 48,402 | +0.45(+3.16%) |
Mar 09, 2006 | 14.26 | 14.37 | 14.26 | 14.31 | 41,231 | +0.11(+0.80%) |
Mar 08, 2006 | 14.15 | 14.23 | 14.15 | 14.20 | 37,134 | -0.05(-0.36%) |
Mar 07, 2006 | 14.21 | 14.25 | 14.15 | 14.25 | 53,780 | -0.26(-1.78%) |
Mar 06, 2006 | 14.63 | 14.64 | 14.48 | 14.51 | 57,622 | -0.25(-1.72%) |
Mar 03, 2006 | 14.56 | 14.83 | 14.56 | 14.76 | 98,598 | +0.55(+3.84%) |
Mar 02, 2006 | 14.08 | 14.27 | 14.08 | 14.22 | 53,780 | +0.22(+1.56%) |
Mar 01, 2006 | 14.00 | 14.03 | 13.90 | 14.00 | 75,805 | +0.03(+0.22%) |
Feb 28, 2006 | 14.04 | 14.06 | 13.95 | 13.97 | 50,963 | -0.07(-0.50%) |
Feb 27, 2006 | 13.99 | 14.07 | 13.98 | 14.04 | 90,915 | +0.10(+0.70%) |
Feb 24, 2006 | 13.93 | 13.99 | 13.80 | 13.94 | 65,561 | -0.01(-0.06%) |
Feb 23, 2006 | 14.19 | 14.19 | 13.91 | 13.95 | 100,390 | -0.32(-2.27%) |
Feb 22, 2006 | 14.04 | 14.35 | 14.03 | 14.27 | 86,561 | -0.01(-0.05%) |
Feb 21, 2006 | 14.33 | 14.39 | 14.22 | 14.28 | 193,354 | -0.23(-1.61%) |
Feb 17, 2006 | 14.35 | 14.51 | 14.35 | 14.51 | 81,183 | +0.05(+0.32%) |
Feb 16, 2006 | 14.37 | 14.47 | 14.33 | 14.47 | 79,646 | -0.08(-0.56%) |
Feb 15, 2006 | 14.43 | 14.55 | 14.41 | 14.55 | 215,635 | +0.08(+0.57%) |
Feb 14, 2006 | 14.45 | 14.53 | 14.37 | 14.47 | 253,025 | -0.02(-0.13%) |
Feb 13, 2006 | 14.43 | 14.53 | 14.37 | 14.49 | 127,537 | +0.07(+0.51%) |
Feb 10, 2006 | 14.46 | 14.51 | 14.35 | 14.41 | 92,195 | +0.06(+0.44%) |
Feb 09, 2006 | 14.39 | 14.44 | 14.33 | 14.35 | 175,939 | -0.03(-0.19%) |
Feb 08, 2006 | 14.21 | 14.41 | 14.21 | 14.38 | 87,841 | +0.20(+1.43%) |
Feb 07, 2006 | 14.32 | 14.36 | 14.14 | 14.17 | 178,244 | +0.08(+0.58%) |
Feb 06, 2006 | 14.02 | 14.10 | 13.96 | 14.09 | 186,696 | +0.23(+1.66%) |
Feb 03, 2006 | 13.73 | 13.94 | 13.71 | 13.86 | 112,427 | +0.02(+0.11%) |
Feb 02, 2006 | 13.83 | 13.94 | 13.79 | 13.85 | 201,037 | +0.04(+0.31%) |