Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.25 | 17.40 | 16.25 | 17.00 | 62,726 | +0.11(+0.66%) |
Apr 27, 2006 | 17.06 | 17.06 | 16.50 | 16.89 | 38,102 | -0.06(-0.33%) |
Apr 26, 2006 | 16.39 | 17.40 | 16.39 | 16.95 | 107,878 | +0.13(+0.77%) |
Apr 25, 2006 | 16.50 | 16.98 | 16.36 | 16.82 | 24,090 | +0.51(+3.13%) |
Apr 24, 2006 | 15.99 | 16.49 | 15.99 | 16.31 | 17,768 | +0.28(+1.75%) |
Apr 21, 2006 | 16.32 | 16.32 | 16.00 | 16.03 | 72,145 | -0.10(-0.63%) |
Apr 20, 2006 | 16.17 | 16.27 | 15.99 | 16.13 | 57,998 | +0.08(+0.49%) |
Apr 19, 2006 | 16.34 | 16.34 | 15.99 | 16.05 | 28,278 | -0.04(-0.24%) |
Apr 18, 2006 | 16.00 | 16.39 | 15.79 | 16.09 | 29,244 | -0.55(-3.31%) |
Apr 17, 2006 | 16.47 | 16.77 | 16.37 | 16.64 | 34,428 | +0.29(+1.75%) |
Apr 13, 2006 | 15.99 | 16.35 | 15.99 | 16.35 | 33,998 | +0.30(+1.89%) |
Apr 12, 2006 | 15.89 | 16.06 | 15.71 | 16.05 | 49,710 | +0.16(+0.99%) |
Apr 11, 2006 | 15.97 | 15.97 | 15.21 | 15.89 | 71,718 | -0.40(-2.48%) |
Apr 10, 2006 | 16.39 | 16.43 | 15.85 | 16.30 | 56,164 | +0.02(+0.14%) |
Apr 07, 2006 | 15.87 | 16.37 | 15.86 | 16.27 | 70,215 | +0.28(+1.75%) |
Apr 06, 2006 | 16.13 | 16.29 | 15.98 | 15.99 | 40,633 | +0.15(+0.96%) |
Apr 05, 2006 | 15.84 | 16.09 | 15.64 | 15.84 | 55,997 | -0.24(-1.47%) |
Apr 04, 2006 | 15.61 | 16.11 | 15.44 | 16.08 | 53,743 | +0.45(+2.87%) |
Apr 03, 2006 | 15.63 | 15.68 | 15.46 | 15.63 | 38,480 | +0.02(+0.14%) |
Mar 31, 2006 | 15.20 | 15.61 | 15.17 | 15.61 | 34,611 | +0.41(+2.70%) |
Mar 30, 2006 | 15.08 | 15.68 | 15.08 | 15.20 | 105,246 | +0.16(+1.05%) |
Mar 29, 2006 | 15.05 | 15.15 | 14.90 | 15.04 | 29,333 | +0.17(+1.13%) |
Mar 28, 2006 | 15.14 | 15.14 | 14.81 | 14.87 | 131,206 | +0.00(+0.00%) |
Mar 27, 2006 | 14.87 | 14.94 | 14.73 | 14.87 | 96,828 | +0.04(+0.30%) |
Mar 24, 2006 | 14.85 | 15.04 | 14.70 | 14.83 | 69,798 | -0.26(-1.75%) |
Mar 23, 2006 | 14.92 | 15.10 | 14.73 | 15.09 | 41,698 | +0.27(+1.86%) |
Mar 22, 2006 | 14.60 | 14.91 | 14.54 | 14.81 | 46,153 | +0.29(+1.97%) |
Mar 21, 2006 | 14.59 | 14.61 | 14.44 | 14.53 | 33,840 | -0.07(-0.46%) |
Mar 20, 2006 | 14.35 | 14.72 | 14.25 | 14.60 | 41,720 | +0.29(+2.00%) |
Mar 17, 2006 | 14.31 | 14.35 | 14.24 | 14.31 | 25,817 | +0.00(+0.00%) |
Mar 16, 2006 | 14.36 | 14.59 | 14.31 | 14.31 | 30,158 | +0.16(+1.11%) |
Mar 15, 2006 | 14.11 | 14.32 | 14.00 | 14.15 | 110,622 | -0.11(-0.79%) |
Mar 14, 2006 | 14.59 | 14.59 | 13.75 | 14.26 | 49,125 | -0.23(-1.59%) |
Mar 13, 2006 | 14.37 | 14.59 | 14.34 | 14.49 | 54,215 | +0.12(+0.82%) |
Mar 10, 2006 | 14.56 | 14.59 | 14.20 | 14.38 | 69,401 | -0.07(-0.50%) |
Mar 09, 2006 | 14.06 | 14.59 | 14.03 | 14.45 | 87,937 | +0.17(+1.22%) |
Mar 08, 2006 | 14.26 | 14.59 | 14.26 | 14.28 | 93,775 | -0.31(-2.15%) |
Mar 07, 2006 | 13.89 | 14.62 | 13.89 | 14.59 | 502,930 | +1.06(+7.84%) |
Mar 06, 2006 | 13.22 | 13.72 | 13.16 | 13.53 | 108,188 | +0.04(+0.29%) |
Mar 03, 2006 | 13.47 | 13.64 | 13.38 | 13.49 | 32,774 | +0.02(+0.17%) |
Mar 02, 2006 | 13.47 | 13.47 | 13.17 | 13.47 | 109,512 | +0.16(+1.18%) |
Mar 01, 2006 | 13.22 | 13.69 | 13.14 | 13.31 | 139,685 | +0.01(+0.08%) |
Feb 28, 2006 | 13.30 | 13.59 | 13.06 | 13.30 | 89,520 | +0.00(+0.00%) |
Feb 27, 2006 | 13.78 | 13.78 | 13.24 | 13.30 | 204,097 | -0.70(-5.00%) |
Feb 24, 2006 | 13.75 | 14.27 | 12.96 | 14.00 | 102,010 | +0.29(+2.11%) |
Feb 23, 2006 | 13.32 | 13.71 | 13.22 | 13.71 | 45,952 | +0.63(+4.85%) |
Feb 22, 2006 | 13.19 | 13.34 | 12.96 | 13.08 | 40,686 | -0.26(-1.98%) |
Feb 21, 2006 | 13.18 | 13.34 | 12.91 | 13.34 | 62,945 | +0.40(+3.12%) |
Feb 17, 2006 | 13.33 | 13.34 | 12.94 | 12.94 | 62,193 | -0.25(-1.91%) |
Feb 16, 2006 | 12.90 | 13.24 | 12.73 | 13.19 | 55,419 | +0.51(+3.98%) |
Feb 15, 2006 | 12.72 | 12.93 | 12.63 | 12.68 | 103,464 | -0.16(-1.27%) |
Feb 14, 2006 | 13.22 | 13.27 | 12.73 | 12.85 | 118,853 | -0.34(-2.60%) |
Feb 13, 2006 | 13.10 | 13.75 | 13.10 | 13.19 | 24,349 | -0.01(-0.04%) |
Feb 10, 2006 | 13.74 | 13.75 | 13.05 | 13.19 | 92,611 | -0.36(-2.65%) |
Feb 09, 2006 | 13.45 | 13.97 | 13.45 | 13.55 | 51,485 | -0.17(-1.23%) |
Feb 08, 2006 | 14.02 | 14.02 | 13.16 | 13.72 | 60,700 | +0.03(+0.21%) |
Feb 07, 2006 | 13.75 | 14.00 | 13.52 | 13.69 | 205,242 | -0.06(-0.41%) |
Feb 06, 2006 | 13.57 | 13.89 | 13.47 | 13.75 | 218,169 | +0.29(+2.13%) |
Feb 03, 2006 | 13.51 | 13.61 | 13.28 | 13.46 | 378,541 | -0.01(-0.04%) |
Feb 02, 2006 | 13.47 | 13.47 | 13.19 | 13.47 | 317,166 | +0.06(+0.42%) |