Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.90 | 14.97 | 14.81 | 14.85 | 1,192,086 | -0.05(-0.33%) |
Apr 27, 2006 | 14.73 | 15.03 | 14.72 | 14.90 | 795,617 | +0.09(+0.58%) |
Apr 26, 2006 | 14.98 | 15.04 | 14.74 | 14.82 | 972,985 | -0.11(-0.71%) |
Apr 25, 2006 | 15.04 | 15.04 | 14.81 | 14.92 | 1,375,376 | -0.04(-0.28%) |
Apr 24, 2006 | 15.02 | 15.05 | 14.93 | 14.97 | 756,280 | -0.04(-0.24%) |
Apr 21, 2006 | 14.97 | 15.21 | 14.94 | 15.00 | 547,894 | +0.06(+0.38%) |
Apr 20, 2006 | 14.92 | 15.06 | 14.82 | 14.94 | 548,176 | +0.06(+0.43%) |
Apr 19, 2006 | 14.90 | 15.03 | 14.80 | 14.88 | 373,487 | -0.05(-0.33%) |
Apr 18, 2006 | 14.67 | 14.99 | 14.71 | 14.93 | 476,270 | +0.26(+1.74%) |
Apr 17, 2006 | 14.65 | 14.69 | 14.56 | 14.67 | 412,401 | +0.01(+0.05%) |
Apr 13, 2006 | 14.84 | 14.89 | 14.63 | 14.67 | 492,061 | -0.18(-1.19%) |
Apr 12, 2006 | 14.74 | 14.87 | 14.74 | 14.84 | 427,487 | +0.16(+1.11%) |
Apr 11, 2006 | 14.74 | 14.82 | 14.62 | 14.68 | 700,588 | -0.06(-0.38%) |
Apr 10, 2006 | 14.99 | 15.09 | 14.72 | 14.74 | 937,314 | -0.16(-1.05%) |
Apr 07, 2006 | 15.04 | 15.11 | 14.86 | 14.89 | 798,860 | -0.08(-0.52%) |
Apr 06, 2006 | 15.35 | 15.39 | 14.94 | 14.97 | 838,197 | -0.34(-2.22%) |
Apr 05, 2006 | 15.04 | 15.36 | 15.03 | 15.31 | 708,343 | +0.23(+1.55%) |
Apr 04, 2006 | 15.03 | 15.16 | 14.95 | 15.08 | 433,409 | -0.03(-0.19%) |
Apr 03, 2006 | 14.89 | 15.11 | 14.83 | 15.11 | 897,695 | +0.35(+2.35%) |
Mar 31, 2006 | 14.97 | 14.97 | 14.70 | 14.76 | 791,669 | -0.13(-0.91%) |
Mar 30, 2006 | 14.99 | 15.04 | 14.85 | 14.89 | 582,296 | -0.11(-0.71%) |
Mar 29, 2006 | 14.92 | 15.07 | 14.88 | 15.00 | 434,819 | +0.11(+0.71%) |
Mar 28, 2006 | 14.83 | 14.99 | 14.70 | 14.89 | 819,586 | +0.08(+0.53%) |
Mar 27, 2006 | 14.95 | 14.95 | 14.75 | 14.82 | 315,821 | -0.11(-0.76%) |
Mar 24, 2006 | 14.89 | 14.99 | 14.83 | 14.93 | 328,934 | +0.04(+0.24%) |
Mar 23, 2006 | 14.88 | 14.94 | 14.82 | 14.89 | 532,667 | +0.01(+0.10%) |
Mar 22, 2006 | 14.76 | 14.91 | 14.70 | 14.88 | 747,116 | +0.16(+1.11%) |
Mar 21, 2006 | 14.80 | 14.85 | 14.66 | 14.72 | 411,837 | -0.13(-0.91%) |
Mar 20, 2006 | 14.82 | 14.88 | 14.75 | 14.85 | 533,090 | +0.05(+0.34%) |
Mar 17, 2006 | 14.89 | 14.96 | 14.72 | 14.80 | 885,711 | -0.14(-0.95%) |
Mar 16, 2006 | 15.11 | 15.11 | 14.92 | 14.94 | 547,189 | -0.18(-1.17%) |
Mar 15, 2006 | 15.06 | 15.17 | 14.91 | 15.12 | 390,547 | +0.01(+0.09%) |
Mar 14, 2006 | 15.12 | 15.21 | 15.02 | 15.11 | 415,503 | -0.04(-0.23%) |
Mar 13, 2006 | 15.10 | 15.19 | 15.00 | 15.14 | 601,330 | +0.06(+0.42%) |
Mar 10, 2006 | 15.07 | 15.23 | 15.01 | 15.08 | 389,560 | +0.01(+0.09%) |
Mar 09, 2006 | 15.21 | 15.24 | 14.93 | 15.06 | 608,380 | -0.11(-0.70%) |
Mar 08, 2006 | 14.92 | 15.20 | 14.85 | 15.17 | 797,309 | +0.26(+1.76%) |
Mar 07, 2006 | 14.91 | 15.07 | 14.83 | 14.91 | 371,231 | -0.15(-0.99%) |
Mar 06, 2006 | 15.43 | 15.44 | 15.02 | 15.06 | 546,766 | -0.32(-2.08%) |
Mar 03, 2006 | 15.37 | 15.49 | 15.28 | 15.38 | 854,693 | +0.00(+0.00%) |
Mar 02, 2006 | 15.43 | 15.46 | 15.19 | 15.38 | 432,140 | -0.03(-0.18%) |
Mar 01, 2006 | 15.34 | 15.45 | 15.20 | 15.41 | 801,962 | +0.14(+0.93%) |
Feb 28, 2006 | 15.43 | 15.44 | 15.18 | 15.26 | 518,568 | -0.16(-1.06%) |
Feb 27, 2006 | 15.51 | 15.64 | 15.38 | 15.43 | 568,761 | -0.01(-0.09%) |
Feb 24, 2006 | 15.14 | 15.53 | 15.07 | 15.44 | 1,843,751 | +0.39(+2.59%) |
Feb 23, 2006 | 14.80 | 15.35 | 14.80 | 15.05 | 2,128,273 | +0.33(+2.26%) |
Feb 22, 2006 | 14.72 | 14.79 | 14.63 | 14.72 | 665,763 | +0.06(+0.39%) |
Feb 21, 2006 | 14.76 | 14.89 | 14.57 | 14.66 | 485,717 | -0.09(-0.62%) |
Feb 17, 2006 | 14.72 | 14.80 | 14.70 | 14.75 | 332,881 | +0.05(+0.34%) |
Feb 16, 2006 | 14.70 | 14.80 | 14.61 | 14.70 | 311,451 | +0.06(+0.39%) |
Feb 15, 2006 | 14.68 | 14.79 | 14.61 | 14.65 | 410,568 | -0.04(-0.24%) |
Feb 14, 2006 | 14.61 | 14.75 | 14.56 | 14.68 | 656,458 | +0.09(+0.63%) |
Feb 13, 2006 | 14.44 | 14.75 | 14.44 | 14.59 | 526,745 | +0.16(+1.08%) |
Feb 10, 2006 | 14.40 | 14.52 | 14.26 | 14.43 | 605,560 | +0.05(+0.34%) |
Feb 09, 2006 | 14.41 | 14.58 | 14.34 | 14.38 | 458,787 | +0.01(+0.05%) |
Feb 08, 2006 | 14.44 | 14.47 | 14.28 | 14.38 | 411,978 | +0.05(+0.35%) |
Feb 07, 2006 | 14.38 | 14.50 | 14.30 | 14.33 | 414,939 | -0.07(-0.49%) |
Feb 06, 2006 | 14.37 | 14.46 | 14.31 | 14.40 | 438,202 | +0.10(+0.69%) |
Feb 03, 2006 | 14.28 | 14.43 | 14.25 | 14.30 | 439,894 | -0.06(-0.39%) |
Feb 02, 2006 | 14.56 | 14.64 | 14.31 | 14.36 | 782,364 | -0.19(-1.32%) |