Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.16 | 16.21 | 16.06 | 16.10 | 109,375 | -0.12(-0.74%) |
Apr 27, 2006 | 16.05 | 16.26 | 16.00 | 16.22 | 142,685 | +0.26(+1.64%) |
Apr 26, 2006 | 15.90 | 16.05 | 15.90 | 15.95 | 80,043 | +0.22(+1.41%) |
Apr 25, 2006 | 15.75 | 15.82 | 15.66 | 15.73 | 133,488 | -0.14(-0.89%) |
Apr 24, 2006 | 15.78 | 15.88 | 15.75 | 15.87 | 54,687 | +0.23(+1.47%) |
Apr 21, 2006 | 15.55 | 15.78 | 15.55 | 15.64 | 81,783 | +0.04(+0.28%) |
Apr 20, 2006 | 15.54 | 15.63 | 15.53 | 15.60 | 123,793 | -0.01(-0.05%) |
Apr 19, 2006 | 15.49 | 15.63 | 15.48 | 15.61 | 50,461 | +0.01(+0.05%) |
Apr 18, 2006 | 15.45 | 15.60 | 15.41 | 15.60 | 80,788 | +0.16(+1.07%) |
Apr 17, 2006 | 15.31 | 15.48 | 15.31 | 15.44 | 48,970 | +0.13(+0.87%) |
Apr 13, 2006 | 15.17 | 15.31 | 15.20 | 15.30 | 65,873 | +0.14(+0.90%) |
Apr 12, 2006 | 15.07 | 15.21 | 15.07 | 15.17 | 68,856 | -0.14(-0.95%) |
Apr 11, 2006 | 15.33 | 15.34 | 15.23 | 15.31 | 99,681 | -0.12(-0.76%) |
Apr 10, 2006 | 15.37 | 15.43 | 15.34 | 15.43 | 83,026 | -0.12(-0.78%) |
Apr 07, 2006 | 15.77 | 15.79 | 15.54 | 15.55 | 94,957 | -0.48(-3.01%) |
Apr 06, 2006 | 16.05 | 16.08 | 15.94 | 16.03 | 66,868 | -0.09(-0.55%) |
Apr 05, 2006 | 16.07 | 16.15 | 16.02 | 16.12 | 139,205 | +0.00(+0.00%) |
Apr 04, 2006 | 16.29 | 16.29 | 16.05 | 16.12 | 396,238 | -0.16(-0.96%) |
Apr 03, 2006 | 16.20 | 16.36 | 16.13 | 16.28 | 147,905 | +0.25(+1.53%) |
Mar 31, 2006 | 16.01 | 16.08 | 15.94 | 16.03 | 63,636 | +0.30(+1.92%) |
Mar 30, 2006 | 15.63 | 15.81 | 15.59 | 15.73 | 116,335 | +0.17(+1.09%) |
Mar 29, 2006 | 15.49 | 15.67 | 15.49 | 15.56 | 172,763 | +0.02(+0.10%) |
Mar 28, 2006 | 15.75 | 15.77 | 15.52 | 15.54 | 108,629 | -0.06(-0.39%) |
Mar 27, 2006 | 15.63 | 15.65 | 15.50 | 15.60 | 122,301 | -0.23(-1.42%) |
Mar 24, 2006 | 15.62 | 15.89 | 15.62 | 15.83 | 40,518 | +0.13(+0.82%) |
Mar 23, 2006 | 15.85 | 15.87 | 15.63 | 15.70 | 71,839 | -0.20(-1.24%) |
Mar 22, 2006 | 15.93 | 15.99 | 15.85 | 15.90 | 80,540 | -0.12(-0.73%) |
Mar 21, 2006 | 16.17 | 16.19 | 15.99 | 16.01 | 108,878 | +0.07(+0.43%) |
Mar 20, 2006 | 15.99 | 16.00 | 15.83 | 15.95 | 77,557 | -0.07(-0.45%) |
Mar 17, 2006 | 16.07 | 16.08 | 15.95 | 16.02 | 123,544 | -0.07(-0.45%) |
Mar 16, 2006 | 16.07 | 16.18 | 16.05 | 16.09 | 345,279 | +0.27(+1.70%) |
Mar 15, 2006 | 15.79 | 15.88 | 15.75 | 15.82 | 58,416 | +0.21(+1.34%) |
Mar 14, 2006 | 15.42 | 15.62 | 15.42 | 15.61 | 110,867 | +0.16(+1.07%) |
Mar 13, 2006 | 15.46 | 15.50 | 15.37 | 15.45 | 82,777 | +0.23(+1.53%) |
Mar 10, 2006 | 15.02 | 15.21 | 15.02 | 15.21 | 46,981 | +0.47(+3.16%) |
Mar 09, 2006 | 14.70 | 14.80 | 14.70 | 14.75 | 40,021 | +0.12(+0.80%) |
Mar 08, 2006 | 14.58 | 14.66 | 14.58 | 14.63 | 36,044 | -0.05(-0.36%) |
Mar 07, 2006 | 14.64 | 14.68 | 14.58 | 14.68 | 52,202 | -0.27(-1.78%) |
Mar 06, 2006 | 15.07 | 15.08 | 14.92 | 14.95 | 55,930 | -0.26(-1.72%) |
Mar 03, 2006 | 15.00 | 15.28 | 15.00 | 15.21 | 95,703 | +0.56(+3.85%) |
Mar 02, 2006 | 14.50 | 14.70 | 14.50 | 14.65 | 52,202 | +0.23(+1.56%) |
Mar 01, 2006 | 14.42 | 14.45 | 14.32 | 14.42 | 73,580 | +0.03(+0.22%) |
Feb 28, 2006 | 14.46 | 14.48 | 14.37 | 14.39 | 49,467 | -0.07(-0.50%) |
Feb 27, 2006 | 14.41 | 14.49 | 14.40 | 14.46 | 88,246 | +0.10(+0.70%) |
Feb 24, 2006 | 14.35 | 14.42 | 14.22 | 14.36 | 63,636 | -0.01(-0.06%) |
Feb 23, 2006 | 14.62 | 14.62 | 14.33 | 14.37 | 97,443 | -0.33(-2.27%) |
Feb 22, 2006 | 14.46 | 14.78 | 14.45 | 14.70 | 84,020 | -0.01(-0.05%) |
Feb 21, 2006 | 14.76 | 14.82 | 14.65 | 14.71 | 187,678 | -0.24(-1.61%) |
Feb 17, 2006 | 14.78 | 14.95 | 14.78 | 14.95 | 78,800 | +0.05(+0.32%) |
Feb 16, 2006 | 14.80 | 14.90 | 14.77 | 14.90 | 77,308 | -0.08(-0.56%) |
Feb 15, 2006 | 14.86 | 14.99 | 14.85 | 14.99 | 209,305 | +0.08(+0.57%) |
Feb 14, 2006 | 14.88 | 14.96 | 14.81 | 14.90 | 245,598 | -0.02(-0.13%) |
Feb 13, 2006 | 14.87 | 14.97 | 14.80 | 14.92 | 123,793 | +0.08(+0.51%) |
Feb 10, 2006 | 14.90 | 14.95 | 14.78 | 14.85 | 89,489 | +0.06(+0.44%) |
Feb 09, 2006 | 14.82 | 14.88 | 14.77 | 14.78 | 170,775 | -0.03(-0.19%) |
Feb 08, 2006 | 14.64 | 14.84 | 14.64 | 14.81 | 85,263 | +0.21(+1.43%) |
Feb 07, 2006 | 14.76 | 14.80 | 14.56 | 14.60 | 173,012 | +0.08(+0.58%) |
Feb 06, 2006 | 14.44 | 14.53 | 14.39 | 14.52 | 181,215 | +0.24(+1.66%) |
Feb 03, 2006 | 14.14 | 14.36 | 14.12 | 14.28 | 109,127 | +0.02(+0.11%) |
Feb 02, 2006 | 14.24 | 14.37 | 14.21 | 14.27 | 195,136 | +0.04(+0.31%) |