Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.88 | 14.05 | 13.82 | 13.96 | 761,953 | +0.00(+0.02%) |
Apr 27, 2006 | 14.02 | 14.32 | 13.93 | 13.96 | 792,858 | -0.11(-0.80%) |
Apr 26, 2006 | 14.00 | 14.20 | 13.09 | 14.07 | 989,296 | +0.00(+0.00%) |
Apr 25, 2006 | 13.99 | 14.07 | 13.82 | 14.07 | 873,848 | +0.01(+0.08%) |
Apr 24, 2006 | 14.16 | 14.16 | 14.01 | 14.06 | 678,121 | -0.17(-1.19%) |
Apr 21, 2006 | 14.40 | 14.41 | 14.03 | 14.23 | 541,715 | -0.11(-0.75%) |
Apr 20, 2006 | 14.66 | 14.70 | 14.27 | 14.34 | 810,264 | -0.29(-2.00%) |
Apr 19, 2006 | 15.06 | 15.07 | 14.33 | 14.63 | 1,347,006 | -0.40(-2.68%) |
Apr 18, 2006 | 15.42 | 15.40 | 14.95 | 15.03 | 1,065,669 | -0.39(-2.52%) |
Apr 17, 2006 | 15.55 | 15.61 | 15.28 | 15.42 | 643,664 | -0.13(-0.85%) |
Apr 13, 2006 | 15.54 | 15.62 | 15.36 | 15.55 | 264,286 | +0.02(+0.11%) |
Apr 12, 2006 | 15.51 | 15.69 | 15.43 | 15.54 | 241,196 | +0.01(+0.04%) |
Apr 11, 2006 | 15.79 | 15.83 | 15.48 | 15.53 | 305,847 | -0.23(-1.48%) |
Apr 10, 2006 | 15.87 | 15.93 | 15.67 | 15.76 | 355,578 | -0.10(-0.64%) |
Apr 07, 2006 | 16.11 | 16.19 | 15.86 | 15.87 | 316,148 | -0.22(-1.37%) |
Apr 06, 2006 | 16.01 | 16.16 | 15.91 | 16.09 | 355,578 | +0.08(+0.51%) |
Apr 05, 2006 | 16.14 | 16.18 | 15.91 | 16.00 | 305,136 | -0.11(-0.70%) |
Apr 04, 2006 | 16.06 | 16.17 | 15.84 | 16.12 | 317,569 | +0.06(+0.35%) |
Apr 03, 2006 | 16.10 | 16.16 | 15.94 | 16.06 | 507,258 | -0.07(-0.44%) |
Mar 31, 2006 | 16.14 | 16.18 | 16.05 | 16.13 | 517,560 | -0.01(-0.09%) |
Mar 30, 2006 | 15.98 | 16.15 | 15.97 | 16.14 | 453,264 | +0.14(+0.88%) |
Mar 29, 2006 | 15.67 | 16.03 | 15.65 | 16.00 | 295,545 | +0.28(+1.81%) |
Mar 28, 2006 | 15.66 | 15.86 | 15.62 | 15.72 | 369,787 | +0.07(+0.43%) |
Mar 27, 2006 | 15.51 | 15.69 | 15.46 | 15.65 | 289,151 | +0.10(+0.63%) |
Mar 24, 2006 | 15.69 | 15.71 | 15.48 | 15.55 | 288,796 | -0.15(-0.93%) |
Mar 23, 2006 | 15.68 | 15.80 | 15.54 | 15.70 | 358,420 | -0.00(-0.02%) |
Mar 22, 2006 | 15.58 | 15.72 | 15.45 | 15.70 | 325,384 | +0.15(+0.94%) |
Mar 21, 2006 | 15.79 | 15.80 | 15.47 | 15.56 | 457,882 | -0.21(-1.32%) |
Mar 20, 2006 | 15.65 | 15.78 | 15.48 | 15.76 | 430,175 | +0.07(+0.45%) |
Mar 17, 2006 | 15.69 | 15.76 | 15.58 | 15.69 | 1,004,571 | +0.21(+1.36%) |
Mar 16, 2006 | 15.35 | 15.62 | 15.33 | 15.48 | 347,053 | +0.14(+0.92%) |
Mar 15, 2006 | 15.24 | 15.37 | 15.11 | 15.34 | 364,103 | +0.11(+0.74%) |
Mar 14, 2006 | 15.02 | 15.24 | 14.95 | 15.23 | 212,068 | +0.17(+1.10%) |
Mar 13, 2006 | 14.85 | 15.17 | 14.85 | 15.06 | 479,551 | +0.22(+1.50%) |
Mar 10, 2006 | 14.71 | 14.84 | 14.65 | 14.84 | 304,071 | +0.15(+1.05%) |
Mar 09, 2006 | 14.82 | 14.82 | 14.64 | 14.69 | 353,802 | -0.10(-0.67%) |
Mar 08, 2006 | 14.68 | 14.91 | 14.61 | 14.79 | 404,599 | +0.05(+0.33%) |
Mar 07, 2006 | 14.86 | 14.86 | 14.64 | 14.74 | 309,754 | -0.13(-0.85%) |
Mar 06, 2006 | 14.99 | 14.99 | 14.78 | 14.86 | 247,235 | -0.11(-0.71%) |
Mar 03, 2006 | 15.03 | 15.19 | 14.89 | 14.97 | 213,844 | -0.09(-0.58%) |
Mar 02, 2006 | 15.10 | 15.15 | 14.99 | 15.06 | 256,471 | -0.07(-0.45%) |
Mar 01, 2006 | 14.87 | 15.18 | 14.83 | 15.13 | 304,071 | +0.28(+1.92%) |
Feb 28, 2006 | 15.13 | 15.17 | 14.84 | 14.84 | 337,817 | -0.29(-1.92%) |
Feb 27, 2006 | 15.00 | 15.28 | 14.98 | 15.13 | 398,915 | +0.10(+0.66%) |
Feb 24, 2006 | 14.90 | 15.03 | 14.83 | 15.03 | 320,766 | +0.11(+0.75%) |
Feb 23, 2006 | 14.83 | 15.00 | 14.77 | 14.92 | 351,315 | +0.07(+0.49%) |
Feb 22, 2006 | 14.71 | 14.92 | 14.70 | 14.85 | 366,945 | +0.12(+0.84%) |
Feb 21, 2006 | 14.83 | 14.83 | 14.57 | 14.72 | 342,435 | -0.17(-1.12%) |
Feb 17, 2006 | 14.98 | 14.98 | 14.80 | 14.89 | 403,888 | -0.05(-0.30%) |
Feb 16, 2006 | 14.85 | 14.94 | 14.71 | 14.93 | 244,393 | +0.12(+0.84%) |
Feb 15, 2006 | 14.71 | 14.89 | 14.68 | 14.81 | 515,784 | +0.01(+0.08%) |
Feb 14, 2006 | 14.37 | 14.84 | 14.37 | 14.80 | 817,368 | +0.46(+3.22%) |
Feb 13, 2006 | 14.47 | 14.49 | 14.31 | 14.34 | 428,043 | -0.17(-1.18%) |
Feb 10, 2006 | 14.36 | 14.53 | 14.29 | 14.51 | 884,150 | +0.25(+1.76%) |
Feb 09, 2006 | 14.27 | 14.44 | 14.20 | 14.26 | 718,261 | +0.00(+0.00%) |
Feb 08, 2006 | 14.61 | 14.61 | 13.93 | 14.26 | 1,082,364 | -0.32(-2.22%) |
Feb 07, 2006 | 15.00 | 15.05 | 14.54 | 14.58 | 620,219 | -0.46(-3.09%) |
Feb 06, 2006 | 15.07 | 15.07 | 14.82 | 15.05 | 504,061 | -0.08(-0.56%) |
Feb 03, 2006 | 15.10 | 15.31 | 15.00 | 15.13 | 496,601 | +0.04(+0.28%) |
Feb 02, 2006 | 15.31 | 15.33 | 14.93 | 15.09 | 667,109 | -0.23(-1.47%) |