Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.48 | 15.68 | 15.42 | 15.46 | 1,086,447 | -0.09(-0.56%) |
Apr 27, 2006 | 15.34 | 15.67 | 15.34 | 15.54 | 594,216 | +0.07(+0.43%) |
Apr 26, 2006 | 15.74 | 15.78 | 15.42 | 15.48 | 1,827,492 | -0.23(-1.49%) |
Apr 25, 2006 | 15.76 | 15.91 | 15.63 | 15.71 | 1,073,849 | +0.07(+0.43%) |
Apr 24, 2006 | 15.67 | 15.76 | 15.48 | 15.64 | 622,862 | -0.02(-0.13%) |
Apr 21, 2006 | 15.57 | 15.77 | 15.55 | 15.66 | 982,661 | +0.09(+0.60%) |
Apr 20, 2006 | 15.42 | 15.70 | 15.29 | 15.57 | 826,833 | +0.17(+1.08%) |
Apr 19, 2006 | 15.41 | 15.48 | 15.30 | 15.40 | 2,069,858 | -0.04(-0.26%) |
Apr 18, 2006 | 15.35 | 15.52 | 15.35 | 15.44 | 1,549,882 | +0.13(+0.83%) |
Apr 17, 2006 | 15.34 | 15.42 | 15.20 | 15.32 | 848,580 | -0.03(-0.17%) |
Apr 13, 2006 | 15.43 | 15.45 | 15.21 | 15.34 | 1,557,830 | -0.09(-0.56%) |
Apr 12, 2006 | 15.45 | 15.57 | 15.37 | 15.43 | 614,163 | -0.09(-0.60%) |
Apr 11, 2006 | 15.64 | 15.82 | 15.47 | 15.52 | 751,994 | -0.20(-1.27%) |
Apr 10, 2006 | 15.94 | 16.00 | 15.70 | 15.72 | 1,417,300 | -0.17(-1.05%) |
Apr 07, 2006 | 15.77 | 15.98 | 15.20 | 15.89 | 4,332,740 | +0.15(+0.97%) |
Apr 06, 2006 | 15.76 | 15.87 | 15.66 | 15.74 | 906,772 | -0.12(-0.76%) |
Apr 05, 2006 | 15.88 | 15.96 | 15.74 | 15.86 | 540,523 | -0.05(-0.34%) |
Apr 04, 2006 | 15.80 | 15.96 | 15.72 | 15.91 | 1,290,268 | +0.04(+0.25%) |
Apr 03, 2006 | 15.87 | 15.98 | 15.69 | 15.87 | 1,351,609 | -0.05(-0.33%) |
Mar 31, 2006 | 16.04 | 16.05 | 15.86 | 15.92 | 1,096,645 | -0.07(-0.42%) |
Mar 30, 2006 | 16.07 | 16.13 | 15.92 | 15.99 | 606,814 | -0.04(-0.25%) |
Mar 29, 2006 | 15.90 | 16.10 | 15.89 | 16.03 | 758,293 | +0.11(+0.67%) |
Mar 28, 2006 | 16.04 | 16.04 | 15.85 | 15.92 | 518,477 | -0.09(-0.58%) |
Mar 27, 2006 | 16.02 | 16.08 | 15.89 | 16.02 | 846,181 | +0.00(+0.00%) |
Mar 24, 2006 | 16.10 | 16.10 | 15.89 | 16.02 | 911,721 | -0.12(-0.74%) |
Mar 23, 2006 | 16.00 | 16.15 | 15.96 | 16.14 | 742,095 | +0.17(+1.04%) |
Mar 22, 2006 | 15.86 | 16.08 | 15.82 | 15.97 | 2,517,096 | +0.10(+0.63%) |
Mar 21, 2006 | 15.90 | 16.00 | 15.84 | 15.87 | 877,826 | -0.10(-0.63%) |
Mar 20, 2006 | 15.89 | 16.00 | 15.85 | 15.97 | 582,368 | +0.02(+0.13%) |
Mar 17, 2006 | 15.80 | 15.99 | 15.76 | 15.95 | 1,180,783 | +0.08(+0.50%) |
Mar 16, 2006 | 16.04 | 16.07 | 15.84 | 15.87 | 710,000 | -0.13(-0.83%) |
Mar 15, 2006 | 16.00 | 16.02 | 15.82 | 16.00 | 786,639 | +0.00(+0.00%) |
Mar 14, 2006 | 15.92 | 16.06 | 15.91 | 16.00 | 862,228 | +0.02(+0.13%) |
Mar 13, 2006 | 16.00 | 16.06 | 15.90 | 15.98 | 696,951 | -0.05(-0.29%) |
Mar 10, 2006 | 16.00 | 16.06 | 15.94 | 16.03 | 864,178 | +0.06(+0.38%) |
Mar 09, 2006 | 16.10 | 16.12 | 15.88 | 15.97 | 924,469 | -0.09(-0.58%) |
Mar 08, 2006 | 15.97 | 16.11 | 15.93 | 16.06 | 1,044,153 | +0.03(+0.17%) |
Mar 07, 2006 | 15.97 | 16.09 | 15.81 | 16.04 | 925,819 | -0.03(-0.17%) |
Mar 06, 2006 | 16.02 | 16.14 | 15.94 | 16.06 | 1,234,626 | +0.06(+0.37%) |
Mar 03, 2006 | 15.87 | 16.13 | 15.80 | 16.00 | 1,617,372 | +0.01(+0.04%) |
Mar 02, 2006 | 15.84 | 16.26 | 15.64 | 16.00 | 5,261,710 | +0.49(+3.14%) |
Mar 01, 2006 | 15.40 | 15.67 | 15.30 | 15.51 | 1,307,366 | +0.10(+0.65%) |
Feb 28, 2006 | 15.68 | 15.83 | 15.37 | 15.41 | 1,407,252 | -0.27(-1.74%) |
Feb 27, 2006 | 15.34 | 15.74 | 15.33 | 15.68 | 1,216,328 | +0.40(+2.62%) |
Feb 24, 2006 | 15.40 | 15.40 | 15.11 | 15.28 | 570,519 | -0.08(-0.52%) |
Feb 23, 2006 | 15.20 | 15.47 | 15.18 | 15.36 | 630,061 | +0.04(+0.26%) |
Feb 22, 2006 | 15.03 | 15.55 | 14.97 | 15.32 | 1,691,312 | +0.39(+2.59%) |
Feb 21, 2006 | 15.13 | 15.20 | 14.89 | 14.94 | 1,133,990 | -0.21(-1.41%) |
Feb 17, 2006 | 15.52 | 15.54 | 15.07 | 15.15 | 1,199,381 | -0.40(-2.57%) |
Feb 16, 2006 | 15.54 | 15.64 | 15.42 | 15.55 | 1,852,689 | -0.19(-1.23%) |
Feb 15, 2006 | 15.50 | 15.78 | 15.37 | 15.74 | 1,727,007 | +0.30(+1.94%) |
Feb 14, 2006 | 15.20 | 15.68 | 15.17 | 15.44 | 1,103,094 | +0.16(+1.05%) |
Feb 13, 2006 | 15.54 | 15.58 | 15.21 | 15.28 | 1,093,046 | -0.25(-1.63%) |
Feb 10, 2006 | 15.47 | 15.56 | 15.38 | 15.54 | 1,083,897 | +0.11(+0.73%) |
Feb 09, 2006 | 15.43 | 15.68 | 15.30 | 15.42 | 484,581 | -0.02(-0.13%) |
Feb 08, 2006 | 15.34 | 15.46 | 15.12 | 15.44 | 558,371 | +0.11(+0.74%) |
Feb 07, 2006 | 15.36 | 15.60 | 15.27 | 15.33 | 1,047,002 | -0.11(-0.73%) |
Feb 06, 2006 | 15.60 | 15.72 | 15.20 | 15.44 | 912,621 | -0.14(-0.90%) |
Feb 03, 2006 | 15.41 | 15.74 | 15.35 | 15.58 | 1,497,239 | +0.15(+0.95%) |
Feb 02, 2006 | 15.42 | 15.57 | 15.22 | 15.44 | 2,161,946 | +0.09(+0.56%) |