Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.60 | 15.63 | 15.09 | 15.09 | 614,647 | -0.55(-3.49%) |
Apr 27, 2006 | 15.77 | 15.96 | 15.57 | 15.64 | 254,981 | -0.13(-0.81%) |
Apr 26, 2006 | 15.45 | 15.78 | 15.29 | 15.77 | 520,057 | +0.49(+3.20%) |
Apr 25, 2006 | 15.53 | 15.58 | 15.28 | 15.28 | 363,529 | -0.10(-0.68%) |
Apr 24, 2006 | 15.89 | 15.89 | 15.24 | 15.38 | 744,381 | -1.28(-7.70%) |
Apr 21, 2006 | 16.52 | 16.75 | 16.51 | 16.67 | 416,370 | +0.13(+0.78%) |
Apr 20, 2006 | 16.94 | 16.95 | 16.45 | 16.54 | 590,844 | -0.43(-2.55%) |
Apr 19, 2006 | 17.01 | 17.09 | 16.83 | 16.97 | 215,101 | +0.00(+0.00%) |
Apr 18, 2006 | 17.13 | 17.17 | 16.79 | 16.97 | 218,840 | +0.00(+0.00%) |
Apr 17, 2006 | 16.92 | 17.06 | 16.91 | 16.97 | 130,731 | +0.00(+0.00%) |
Apr 13, 2006 | 16.84 | 17.02 | 16.69 | 16.97 | 191,173 | +0.13(+0.76%) |
Apr 12, 2006 | 16.85 | 16.94 | 16.74 | 16.84 | 198,651 | -0.02(-0.14%) |
Apr 11, 2006 | 17.22 | 17.25 | 16.84 | 16.87 | 188,307 | -0.27(-1.59%) |
Apr 10, 2006 | 17.12 | 17.29 | 16.89 | 17.14 | 238,281 | +0.18(+1.04%) |
Apr 07, 2006 | 17.01 | 17.14 | 16.84 | 16.96 | 213,730 | -0.11(-0.66%) |
Apr 06, 2006 | 17.52 | 17.52 | 16.98 | 17.08 | 216,846 | -0.33(-1.89%) |
Apr 05, 2006 | 17.53 | 17.53 | 17.26 | 17.40 | 355,802 | -0.09(-0.50%) |
Apr 04, 2006 | 17.08 | 17.49 | 16.97 | 17.49 | 555,575 | +0.47(+2.78%) |
Apr 03, 2006 | 17.08 | 17.12 | 16.90 | 17.02 | 252,738 | +0.05(+0.28%) |
Mar 31, 2006 | 16.89 | 16.97 | 16.75 | 16.97 | 236,537 | +0.09(+0.52%) |
Mar 30, 2006 | 16.74 | 16.88 | 16.64 | 16.88 | 355,304 | -0.01(-0.05%) |
Mar 29, 2006 | 16.67 | 16.89 | 16.59 | 16.89 | 402,287 | +0.17(+1.01%) |
Mar 28, 2006 | 16.84 | 16.91 | 16.61 | 16.72 | 294,487 | -0.13(-0.76%) |
Mar 27, 2006 | 16.45 | 16.88 | 16.12 | 16.85 | 442,292 | +0.23(+1.40%) |
Mar 24, 2006 | 17.07 | 17.07 | 16.21 | 16.62 | 598,197 | -0.55(-3.18%) |
Mar 23, 2006 | 16.95 | 17.35 | 16.79 | 17.16 | 436,185 | +0.23(+1.37%) |
Mar 22, 2006 | 16.68 | 16.95 | 16.63 | 16.93 | 280,404 | +0.26(+1.59%) |
Mar 21, 2006 | 16.83 | 16.83 | 16.63 | 16.67 | 222,205 | -0.02(-0.14%) |
Mar 20, 2006 | 16.45 | 16.75 | 16.45 | 16.69 | 323,649 | +0.23(+1.41%) |
Mar 17, 2006 | 16.48 | 16.54 | 16.22 | 16.46 | 307,946 | +0.00(+0.00%) |
Mar 16, 2006 | 16.35 | 16.47 | 16.24 | 16.46 | 265,200 | +0.18(+1.08%) |
Mar 15, 2006 | 15.99 | 16.34 | 15.90 | 16.28 | 355,179 | +0.29(+1.81%) |
Mar 14, 2006 | 16.01 | 16.01 | 15.46 | 15.99 | 464,225 | +0.13(+0.81%) |
Mar 13, 2006 | 15.81 | 16.05 | 15.75 | 15.86 | 343,215 | +0.06(+0.36%) |
Mar 10, 2006 | 15.48 | 15.89 | 15.41 | 15.81 | 380,229 | +0.34(+2.18%) |
Mar 09, 2006 | 15.45 | 15.53 | 14.95 | 15.47 | 399,047 | +0.02(+0.10%) |
Mar 08, 2006 | 15.29 | 15.45 | 15.12 | 15.45 | 418,738 | +0.23(+1.53%) |
Mar 07, 2006 | 15.17 | 15.25 | 14.92 | 15.22 | 525,915 | +0.02(+0.16%) |
Mar 06, 2006 | 14.54 | 15.39 | 14.54 | 15.20 | 1,007,214 | +0.67(+4.58%) |
Mar 03, 2006 | 14.45 | 14.58 | 14.06 | 14.53 | 757,841 | -0.10(-0.71%) |
Mar 02, 2006 | 15.17 | 15.17 | 14.26 | 14.64 | 1,644,419 | -0.91(-5.88%) |
Mar 01, 2006 | 16.10 | 16.18 | 15.53 | 15.55 | 1,593,323 | -0.61(-3.77%) |
Feb 28, 2006 | 17.89 | 17.51 | 16.06 | 16.16 | 1,779,636 | -1.73(-9.69%) |
Feb 27, 2006 | 17.97 | 18.01 | 17.82 | 17.89 | 191,173 | -0.22(-1.24%) |
Feb 24, 2006 | 17.94 | 18.15 | 17.77 | 18.12 | 219,214 | +0.02(+0.09%) |
Feb 23, 2006 | 18.50 | 18.50 | 18.09 | 18.10 | 565,919 | -0.39(-2.08%) |
Feb 22, 2006 | 18.51 | 18.54 | 18.34 | 18.49 | 133,348 | +0.03(+0.17%) |
Feb 21, 2006 | 18.36 | 18.53 | 18.30 | 18.46 | 161,513 | +0.10(+0.57%) |
Feb 17, 2006 | 18.17 | 18.45 | 18.16 | 18.35 | 145,810 | +0.13(+0.70%) |
Feb 16, 2006 | 18.19 | 18.23 | 18.12 | 18.22 | 78,388 | +0.08(+0.44%) |
Feb 15, 2006 | 18.13 | 18.17 | 18.05 | 18.14 | 271,681 | -0.02(-0.13%) |
Feb 14, 2006 | 18.16 | 18.24 | 18.05 | 18.17 | 152,415 | +0.01(+0.04%) |
Feb 13, 2006 | 18.21 | 18.21 | 18.05 | 18.16 | 425,717 | -0.06(-0.35%) |
Feb 10, 2006 | 18.25 | 18.26 | 18.09 | 18.22 | 588,975 | -0.02(-0.13%) |
Feb 09, 2006 | 18.14 | 18.30 | 18.09 | 18.25 | 567,165 | +0.10(+0.57%) |
Feb 08, 2006 | 18.13 | 18.25 | 18.09 | 18.14 | 479,430 | -0.02(-0.13%) |
Feb 07, 2006 | 18.17 | 18.21 | 18.10 | 18.17 | 207,873 | -0.14(-0.79%) |
Feb 06, 2006 | 18.25 | 18.38 | 18.21 | 18.31 | 278,660 | -0.03(-0.17%) |
Feb 03, 2006 | 18.13 | 18.44 | 18.13 | 18.34 | 331,999 | +0.21(+1.15%) |
Feb 02, 2006 | 18.44 | 18.45 | 18.06 | 18.13 | 170,610 | -0.24(-1.31%) |