Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.58 | 14.73 | 14.39 | 14.62 | 21,600 | -0.04(-0.27%) |
Apr 27, 2006 | 14.60 | 14.84 | 14.41 | 14.66 | 16,128 | +0.15(+1.03%) |
Apr 26, 2006 | 14.40 | 14.73 | 14.38 | 14.51 | 13,191 | -0.14(-0.96%) |
Apr 25, 2006 | 14.78 | 14.78 | 14.39 | 14.65 | 45,976 | -0.22(-1.48%) |
Apr 24, 2006 | 14.90 | 14.90 | 14.40 | 14.87 | 35,289 | -0.13(-0.87%) |
Apr 21, 2006 | 15.22 | 15.22 | 14.55 | 15.00 | 34,044 | +0.00(+0.00%) |
Apr 20, 2006 | 15.25 | 15.25 | 14.59 | 15.00 | 36,108 | -0.25(-1.64%) |
Apr 19, 2006 | 14.29 | 15.26 | 14.20 | 15.25 | 33,441 | +0.96(+6.72%) |
Apr 18, 2006 | 14.08 | 14.29 | 14.03 | 14.29 | 41,151 | +0.21(+1.49%) |
Apr 17, 2006 | 14.10 | 14.10 | 13.95 | 14.08 | 16,162 | +0.01(+0.07%) |
Apr 13, 2006 | 13.97 | 14.11 | 13.97 | 14.07 | 9,623 | -0.19(-1.33%) |
Apr 12, 2006 | 14.05 | 14.26 | 13.95 | 14.26 | 47,100 | +0.21(+1.49%) |
Apr 11, 2006 | 14.05 | 14.14 | 14.00 | 14.05 | 21,993 | -0.05(-0.35%) |
Apr 10, 2006 | 14.00 | 14.25 | 13.99 | 14.10 | 14,934 | -0.02(-0.14%) |
Apr 07, 2006 | 14.40 | 14.52 | 14.00 | 14.12 | 25,601 | -0.14(-0.98%) |
Apr 06, 2006 | 14.29 | 14.39 | 14.25 | 14.26 | 15,693 | -0.12(-0.83%) |
Apr 05, 2006 | 14.29 | 14.39 | 14.20 | 14.38 | 32,481 | +0.13(+0.91%) |
Apr 04, 2006 | 14.11 | 14.52 | 14.01 | 14.25 | 26,116 | -0.24(-1.66%) |
Apr 03, 2006 | 14.33 | 14.96 | 14.27 | 14.49 | 17,186 | -0.47(-3.14%) |
Mar 31, 2006 | 14.35 | 14.97 | 14.34 | 14.96 | 34,483 | +0.47(+3.24%) |
Mar 30, 2006 | 14.60 | 14.60 | 14.31 | 14.49 | 11,765 | -0.19(-1.29%) |
Mar 29, 2006 | 14.26 | 14.78 | 14.26 | 14.68 | 16,065 | +0.53(+3.75%) |
Mar 28, 2006 | 14.28 | 14.28 | 14.00 | 14.15 | 33,083 | -0.23(-1.60%) |
Mar 27, 2006 | 14.76 | 14.87 | 14.29 | 14.38 | 27,448 | -0.57(-3.81%) |
Mar 24, 2006 | 15.07 | 15.07 | 14.71 | 14.95 | 8,152 | -0.12(-0.80%) |
Mar 23, 2006 | 15.22 | 15.25 | 14.90 | 15.07 | 12,300 | +0.37(+2.52%) |
Mar 22, 2006 | 14.76 | 14.79 | 14.60 | 14.70 | 11,900 | -0.16(-1.08%) |
Mar 21, 2006 | 15.31 | 15.35 | 14.81 | 14.86 | 24,781 | -0.59(-3.82%) |
Mar 20, 2006 | 14.68 | 15.57 | 14.47 | 15.45 | 44,463 | +0.60(+4.04%) |
Mar 17, 2006 | 15.11 | 15.17 | 14.32 | 14.85 | 98,726 | -0.15(-1.00%) |
Mar 16, 2006 | 14.85 | 15.30 | 14.56 | 15.00 | 61,984 | +0.34(+2.32%) |
Mar 15, 2006 | 14.75 | 14.76 | 14.10 | 14.66 | 46,241 | -0.19(-1.28%) |
Mar 14, 2006 | 14.62 | 14.85 | 14.31 | 14.85 | 15,229 | +0.09(+0.61%) |
Mar 13, 2006 | 14.86 | 14.99 | 14.70 | 14.76 | 7,678 | -0.16(-1.07%) |
Mar 10, 2006 | 14.50 | 14.92 | 14.45 | 14.92 | 7,592 | +0.30(+2.05%) |
Mar 09, 2006 | 14.76 | 14.77 | 14.62 | 14.62 | 11,634 | -0.14(-0.95%) |
Mar 08, 2006 | 14.50 | 14.84 | 14.50 | 14.76 | 14,382 | +0.14(+0.96%) |
Mar 07, 2006 | 14.75 | 14.94 | 14.62 | 14.62 | 7,835 | -0.39(-2.60%) |
Mar 06, 2006 | 15.41 | 15.41 | 14.80 | 15.01 | 19,460 | -0.53(-3.41%) |
Mar 03, 2006 | 15.80 | 15.96 | 15.53 | 15.54 | 9,014 | -0.46(-2.88%) |
Mar 02, 2006 | 15.96 | 16.12 | 15.48 | 16.00 | 25,289 | +0.00(+0.00%) |
Mar 01, 2006 | 16.26 | 16.26 | 15.80 | 16.00 | 21,749 | -0.38(-2.32%) |
Feb 28, 2006 | 16.47 | 16.49 | 16.20 | 16.38 | 48,569 | -0.09(-0.55%) |
Feb 27, 2006 | 15.85 | 16.55 | 15.85 | 16.47 | 12,540 | +0.61(+3.85%) |
Feb 24, 2006 | 15.81 | 16.03 | 15.58 | 15.86 | 33,140 | -0.09(-0.56%) |
Feb 23, 2006 | 15.68 | 16.02 | 15.68 | 15.95 | 10,457 | +0.13(+0.82%) |
Feb 22, 2006 | 15.60 | 15.99 | 15.12 | 15.82 | 11,220 | +0.39(+2.53%) |
Feb 21, 2006 | 15.55 | 15.55 | 14.80 | 15.43 | 20,660 | -0.11(-0.70%) |
Feb 17, 2006 | 16.00 | 16.00 | 15.06 | 15.54 | 16,014 | -0.41(-2.58%) |
Feb 16, 2006 | 14.39 | 15.95 | 14.39 | 15.95 | 15,100 | +0.45(+2.90%) |
Feb 15, 2006 | 14.62 | 15.50 | 14.17 | 15.50 | 26,065 | +0.80(+5.44%) |
Feb 14, 2006 | 14.21 | 14.85 | 14.21 | 14.70 | 14,683 | +0.11(+0.75%) |
Feb 13, 2006 | 14.17 | 14.85 | 14.17 | 14.59 | 32,498 | +0.23(+1.60%) |
Feb 10, 2006 | 14.02 | 14.44 | 13.86 | 14.36 | 12,493 | +0.14(+0.98%) |
Feb 09, 2006 | 14.24 | 14.25 | 14.03 | 14.22 | 28,909 | +0.00(+0.00%) |
Feb 08, 2006 | 14.03 | 14.22 | 13.90 | 14.22 | 36,686 | +0.23(+1.64%) |
Feb 07, 2006 | 13.77 | 14.08 | 13.77 | 13.99 | 31,600 | -0.05(-0.36%) |
Feb 06, 2006 | 13.94 | 14.08 | 13.76 | 14.04 | 89,753 | +1.09(+8.42%) |
Feb 03, 2006 | 13.01 | 13.11 | 12.95 | 12.95 | 22,670 | -0.20(-1.52%) |
Feb 02, 2006 | 13.41 | 13.54 | 12.98 | 13.15 | 52,062 | -0.36(-2.66%) |