Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.89 | 16.22 | 15.89 | 16.11 | 165,658 | +0.34(+2.16%) |
Apr 27, 2006 | 16.09 | 16.09 | 15.70 | 15.77 | 155,293 | -0.31(-1.91%) |
Apr 26, 2006 | 16.04 | 16.26 | 16.04 | 16.08 | 210,755 | +0.20(+1.25%) |
Apr 25, 2006 | 15.78 | 15.95 | 15.61 | 15.88 | 180,024 | -0.08(-0.48%) |
Apr 24, 2006 | 16.06 | 16.17 | 15.94 | 15.96 | 204,027 | -0.54(-3.27%) |
Apr 21, 2006 | 16.23 | 16.55 | 16.23 | 16.50 | 248,579 | +0.57(+3.56%) |
Apr 20, 2006 | 15.99 | 16.11 | 15.89 | 15.93 | 177,296 | -0.04(-0.28%) |
Apr 19, 2006 | 15.98 | 16.17 | 15.82 | 15.98 | 362,412 | -0.66(-3.97%) |
Apr 18, 2006 | 16.22 | 16.64 | 16.22 | 16.64 | 854,661 | +1.71(+11.46%) |
Apr 17, 2006 | 14.83 | 14.98 | 14.83 | 14.93 | 158,203 | +0.10(+0.71%) |
Apr 13, 2006 | 14.92 | 14.99 | 14.80 | 14.82 | 84,738 | -0.10(-0.66%) |
Apr 12, 2006 | 14.84 | 14.94 | 14.72 | 14.92 | 182,570 | +0.15(+1.04%) |
Apr 11, 2006 | 15.07 | 15.07 | 14.74 | 14.77 | 181,842 | -0.27(-1.79%) |
Apr 10, 2006 | 15.15 | 15.18 | 15.01 | 15.04 | 133,108 | -0.14(-0.91%) |
Apr 07, 2006 | 15.24 | 15.29 | 15.06 | 15.17 | 150,747 | -0.12(-0.76%) |
Apr 06, 2006 | 15.35 | 15.41 | 15.22 | 15.29 | 146,201 | -0.20(-1.31%) |
Apr 05, 2006 | 15.53 | 15.54 | 15.35 | 15.49 | 150,747 | -0.05(-0.32%) |
Apr 04, 2006 | 15.31 | 15.54 | 15.29 | 15.54 | 249,488 | +0.31(+2.02%) |
Apr 03, 2006 | 15.18 | 15.34 | 15.18 | 15.23 | 232,031 | -0.05(-0.32%) |
Mar 31, 2006 | 15.04 | 15.32 | 14.97 | 15.28 | 444,423 | +0.38(+2.55%) |
Mar 30, 2006 | 14.93 | 14.96 | 14.77 | 14.90 | 244,578 | +0.05(+0.37%) |
Mar 29, 2006 | 14.93 | 15.01 | 14.77 | 14.85 | 254,943 | -0.05(-0.37%) |
Mar 28, 2006 | 14.55 | 15.12 | 14.55 | 14.90 | 452,970 | +0.45(+3.08%) |
Mar 27, 2006 | 14.46 | 14.66 | 14.41 | 14.46 | 164,385 | +0.08(+0.54%) |
Mar 24, 2006 | 14.29 | 14.46 | 14.27 | 14.38 | 205,118 | +0.10(+0.69%) |
Mar 23, 2006 | 14.44 | 14.47 | 14.25 | 14.28 | 282,220 | -0.23(-1.55%) |
Mar 22, 2006 | 14.55 | 14.61 | 14.44 | 14.51 | 260,762 | -0.19(-1.27%) |
Mar 21, 2006 | 14.69 | 14.80 | 14.66 | 14.69 | 115,833 | +0.11(+0.75%) |
Mar 20, 2006 | 14.63 | 14.71 | 14.57 | 14.58 | 110,378 | -0.11(-0.75%) |
Mar 17, 2006 | 14.83 | 14.88 | 14.67 | 14.69 | 155,657 | -0.14(-0.96%) |
Mar 16, 2006 | 14.71 | 14.96 | 14.68 | 14.84 | 155,475 | +0.26(+1.81%) |
Mar 15, 2006 | 14.67 | 14.71 | 14.46 | 14.57 | 308,041 | -0.14(-0.93%) |
Mar 14, 2006 | 14.67 | 14.84 | 14.60 | 14.71 | 194,208 | +0.07(+0.49%) |
Mar 13, 2006 | 14.57 | 14.78 | 14.56 | 14.64 | 132,199 | -0.08(-0.56%) |
Mar 10, 2006 | 14.68 | 14.83 | 14.63 | 14.72 | 166,204 | +0.12(+0.83%) |
Mar 09, 2006 | 14.63 | 14.71 | 14.59 | 14.60 | 131,654 | +0.06(+0.42%) |
Mar 08, 2006 | 14.47 | 14.61 | 14.47 | 14.54 | 148,383 | -0.02(-0.15%) |
Mar 07, 2006 | 14.85 | 14.88 | 14.56 | 14.56 | 239,850 | -0.42(-2.83%) |
Mar 06, 2006 | 15.12 | 15.12 | 14.92 | 14.99 | 119,834 | -0.10(-0.69%) |
Mar 03, 2006 | 14.96 | 15.24 | 14.94 | 15.09 | 194,753 | +0.26(+1.78%) |
Mar 02, 2006 | 14.87 | 14.88 | 14.74 | 14.83 | 161,476 | -0.10(-0.70%) |
Mar 01, 2006 | 14.76 | 15.01 | 14.76 | 14.93 | 371,323 | +0.05(+0.33%) |
Feb 28, 2006 | 15.07 | 14.93 | 14.80 | 14.88 | 262,399 | -0.19(-1.28%) |
Feb 27, 2006 | 15.04 | 15.13 | 15.02 | 15.07 | 192,026 | -0.05(-0.36%) |
Feb 24, 2006 | 15.01 | 15.26 | 15.00 | 15.13 | 163,658 | +0.07(+0.47%) |
Feb 23, 2006 | 15.03 | 15.12 | 15.03 | 15.06 | 124,198 | -0.23(-1.51%) |
Feb 22, 2006 | 15.18 | 15.29 | 15.16 | 15.29 | 104,741 | +0.17(+1.09%) |
Feb 21, 2006 | 15.10 | 15.21 | 15.07 | 15.12 | 91,830 | +0.01(+0.07%) |
Feb 17, 2006 | 14.99 | 15.22 | 14.97 | 15.11 | 105,650 | +0.02(+0.11%) |
Feb 16, 2006 | 14.96 | 15.13 | 14.96 | 15.10 | 88,193 | +0.16(+1.11%) |
Feb 15, 2006 | 15.06 | 15.06 | 14.93 | 14.93 | 110,196 | +0.09(+0.63%) |
Feb 14, 2006 | 14.88 | 14.93 | 14.75 | 14.84 | 159,294 | -0.15(-0.99%) |
Feb 13, 2006 | 15.07 | 15.12 | 14.95 | 14.99 | 109,469 | -0.08(-0.55%) |
Feb 10, 2006 | 14.97 | 15.12 | 14.96 | 15.07 | 86,557 | +0.15(+1.03%) |
Feb 09, 2006 | 15.01 | 15.04 | 14.90 | 14.91 | 294,403 | -0.24(-1.56%) |
Feb 08, 2006 | 15.18 | 15.23 | 15.13 | 15.15 | 181,479 | -0.02(-0.15%) |
Feb 07, 2006 | 15.32 | 15.32 | 15.16 | 15.17 | 181,842 | -0.41(-2.65%) |
Feb 06, 2006 | 15.43 | 15.66 | 15.35 | 15.58 | 149,111 | +0.40(+2.61%) |
Feb 03, 2006 | 15.25 | 15.29 | 15.12 | 15.19 | 121,834 | -0.18(-1.18%) |
Feb 02, 2006 | 15.54 | 15.55 | 15.29 | 15.37 | 107,469 | -0.08(-0.53%) |