Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.75 | 15.29 | 14.75 | 15.29 | 12,909 | +0.66(+4.48%) |
Apr 27, 2006 | 15.29 | 15.29 | 14.64 | 14.64 | 3,928 | -0.24(-1.62%) |
Apr 26, 2006 | 13.98 | 15.29 | 13.98 | 14.88 | 2,370 | +0.79(+5.58%) |
Apr 25, 2006 | 14.42 | 14.44 | 14.09 | 14.09 | 8,716 | -0.44(-3.01%) |
Apr 24, 2006 | 15.18 | 15.29 | 14.29 | 14.53 | 7,668 | -0.55(-3.62%) |
Apr 21, 2006 | 14.90 | 15.36 | 14.75 | 15.07 | 12,522 | +0.16(+1.07%) |
Apr 20, 2006 | 15.58 | 15.58 | 14.81 | 14.91 | 1,321 | +0.10(+0.69%) |
Apr 19, 2006 | 14.77 | 14.90 | 14.75 | 14.81 | 7,393 | +0.07(+0.44%) |
Apr 18, 2006 | 15.05 | 15.20 | 14.75 | 14.75 | 14,794 | -0.55(-3.57%) |
Apr 17, 2006 | 15.51 | 15.51 | 15.07 | 15.29 | 7,722 | -0.02(-0.14%) |
Apr 13, 2006 | 15.23 | 15.90 | 15.23 | 15.31 | 6,255 | +0.24(+1.59%) |
Apr 12, 2006 | 15.25 | 15.62 | 15.07 | 15.07 | 7,141 | -0.17(-1.15%) |
Apr 11, 2006 | 15.84 | 15.84 | 15.14 | 15.25 | 24,089 | -0.59(-3.72%) |
Apr 10, 2006 | 15.92 | 15.97 | 15.66 | 15.84 | 9,573 | +0.00(+0.00%) |
Apr 07, 2006 | 15.88 | 16.14 | 15.79 | 15.84 | 27,367 | +0.09(+0.55%) |
Apr 06, 2006 | 15.60 | 15.95 | 15.60 | 15.75 | 25,742 | +0.02(+0.14%) |
Apr 05, 2006 | 15.29 | 15.97 | 15.29 | 15.73 | 18,366 | +0.42(+2.71%) |
Apr 04, 2006 | 17.26 | 18.61 | 14.75 | 15.31 | 89,742 | -3.25(-17.53%) |
Apr 03, 2006 | 18.07 | 19.18 | 17.98 | 18.57 | 26,298 | +0.66(+3.66%) |
Mar 31, 2006 | 17.89 | 18.24 | 17.06 | 17.91 | 37,073 | +0.74(+4.33%) |
Mar 30, 2006 | 17.87 | 18.33 | 17.17 | 17.17 | 18,158 | -0.87(-4.84%) |
Mar 29, 2006 | 18.28 | 18.31 | 17.98 | 18.04 | 11,514 | +0.04(+0.24%) |
Mar 28, 2006 | 18.57 | 18.57 | 17.76 | 18.00 | 21,136 | +0.09(+0.49%) |
Mar 27, 2006 | 18.44 | 19.11 | 17.80 | 17.91 | 25,397 | -0.83(-4.43%) |
Mar 24, 2006 | 18.42 | 19.57 | 18.02 | 18.74 | 22,703 | +0.24(+1.30%) |
Mar 23, 2006 | 18.02 | 18.57 | 18.02 | 18.50 | 54,658 | +0.81(+4.57%) |
Mar 22, 2006 | 17.48 | 17.69 | 17.45 | 17.69 | 19,913 | +0.22(+1.25%) |
Mar 21, 2006 | 18.02 | 18.02 | 17.15 | 17.48 | 16,348 | -0.22(-1.23%) |
Mar 20, 2006 | 18.04 | 18.13 | 17.61 | 17.69 | 15,036 | -0.44(-2.41%) |
Mar 17, 2006 | 18.33 | 18.35 | 17.93 | 18.13 | 17,773 | +0.11(+0.61%) |
Mar 16, 2006 | 17.28 | 18.90 | 16.97 | 18.02 | 117,175 | +1.20(+7.14%) |
Mar 15, 2006 | 17.15 | 17.15 | 16.54 | 16.82 | 4,800 | -0.11(-0.65%) |
Mar 14, 2006 | 17.26 | 17.26 | 16.93 | 16.93 | 1,568 | -0.11(-0.64%) |
Mar 13, 2006 | 17.04 | 17.19 | 17.04 | 17.04 | 21,195 | -0.11(-0.64%) |
Mar 10, 2006 | 17.08 | 17.15 | 17.04 | 17.15 | 4,656 | +0.11(+0.64%) |
Mar 09, 2006 | 17.06 | 17.26 | 17.04 | 17.04 | 7,448 | -0.02(-0.13%) |
Mar 08, 2006 | 17.21 | 17.26 | 17.06 | 17.06 | 3,845 | -0.09(-0.51%) |
Mar 07, 2006 | 17.04 | 17.37 | 17.04 | 17.15 | 34,135 | -0.10(-0.59%) |
Mar 06, 2006 | 17.37 | 17.37 | 17.13 | 17.25 | 1,499 | -0.18(-1.04%) |
Mar 03, 2006 | 17.04 | 17.43 | 16.93 | 17.43 | 2,913 | +0.28(+1.66%) |
Mar 02, 2006 | 17.04 | 17.34 | 16.86 | 17.15 | 3,054 | +0.11(+0.64%) |
Mar 01, 2006 | 17.06 | 17.15 | 16.95 | 17.04 | 4,028 | -0.11(-0.64%) |
Feb 28, 2006 | 17.06 | 17.17 | 16.60 | 17.15 | 32,627 | +0.09(+0.51%) |
Feb 27, 2006 | 17.13 | 17.39 | 17.06 | 17.06 | 18,380 | -0.17(-1.01%) |
Feb 24, 2006 | 17.06 | 17.45 | 17.06 | 17.24 | 3,891 | +0.15(+0.90%) |
Feb 23, 2006 | 17.87 | 17.87 | 17.06 | 17.08 | 28,831 | -0.39(-2.25%) |
Feb 22, 2006 | 17.06 | 17.76 | 17.06 | 17.48 | 23,296 | -0.11(-0.62%) |
Feb 21, 2006 | 18.55 | 18.55 | 17.08 | 17.59 | 36,886 | -0.37(-2.07%) |
Feb 17, 2006 | 18.44 | 18.79 | 17.59 | 17.96 | 115,087 | -0.35(-1.91%) |
Feb 16, 2006 | 18.57 | 18.57 | 18.13 | 18.31 | 17,578 | -0.31(-1.64%) |
Feb 15, 2006 | 18.74 | 18.74 | 18.11 | 18.61 | 8,919 | +0.15(+0.83%) |
Feb 14, 2006 | 18.57 | 18.57 | 17.69 | 18.46 | 19,403 | +0.44(+2.42%) |
Feb 13, 2006 | 17.59 | 18.68 | 17.59 | 18.02 | 24,134 | +0.24(+1.35%) |
Feb 10, 2006 | 18.24 | 18.35 | 17.69 | 17.78 | 11,462 | -0.24(-1.33%) |
Feb 09, 2006 | 18.46 | 18.57 | 17.74 | 18.02 | 34,993 | -0.04(-0.24%) |
Feb 08, 2006 | 17.08 | 18.44 | 17.06 | 18.07 | 98,741 | +0.83(+4.82%) |
Feb 07, 2006 | 17.65 | 17.74 | 16.84 | 17.24 | 79,825 | -0.42(-2.35%) |
Feb 06, 2006 | 18.35 | 18.55 | 17.48 | 17.65 | 47,238 | -0.57(-3.12%) |
Feb 03, 2006 | 18.90 | 18.94 | 18.02 | 18.22 | 99,781 | -0.68(-3.58%) |
Feb 02, 2006 | 19.03 | 19.53 | 18.68 | 18.90 | 52,870 | +0.02(+0.12%) |