Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.81 | 30.84 | 28.81 | 29.97 | 456,630 | +0.67(+2.28%) |
Apr 27, 2006 | 29.76 | 30.09 | 29.15 | 29.30 | 234,175 | -0.59(-1.97%) |
Apr 26, 2006 | 29.80 | 30.55 | 29.76 | 29.89 | 226,104 | +0.03(+0.09%) |
Apr 25, 2006 | 30.12 | 30.28 | 29.75 | 29.86 | 208,303 | -0.25(-0.84%) |
Apr 24, 2006 | 30.71 | 30.81 | 29.60 | 30.12 | 308,585 | +14.67(+95.02%) |
Apr 21, 2006 | 15.86 | 15.86 | 15.40 | 15.44 | 441,372 | -0.23(-1.49%) |
Apr 20, 2006 | 15.52 | 15.71 | 15.34 | 15.68 | 182,210 | +0.21(+1.36%) |
Apr 19, 2006 | 15.24 | 15.52 | 15.13 | 15.47 | 260,047 | +0.23(+1.51%) |
Apr 18, 2006 | 14.67 | 15.24 | 14.67 | 15.24 | 316,435 | +0.57(+3.90%) |
Apr 17, 2006 | 14.64 | 14.66 | 14.54 | 14.66 | 181,325 | +0.02(+0.11%) |
Apr 13, 2006 | 14.56 | 14.67 | 14.53 | 14.65 | 295,649 | +0.09(+0.59%) |
Apr 12, 2006 | 14.53 | 14.58 | 14.41 | 14.56 | 261,152 | +0.03(+0.19%) |
Apr 11, 2006 | 14.72 | 14.81 | 14.51 | 14.53 | 201,448 | -0.19(-1.26%) |
Apr 10, 2006 | 14.84 | 14.84 | 14.64 | 14.72 | 272,872 | -0.12(-0.79%) |
Apr 07, 2006 | 14.72 | 14.86 | 14.64 | 14.84 | 303,167 | +0.16(+1.09%) |
Apr 06, 2006 | 14.86 | 14.86 | 14.65 | 14.68 | 159,654 | -0.22(-1.47%) |
Apr 05, 2006 | 14.85 | 14.94 | 14.71 | 14.90 | 82,702 | +0.02(+0.12%) |
Apr 04, 2006 | 14.59 | 14.98 | 14.57 | 14.88 | 160,097 | +0.22(+1.53%) |
Apr 03, 2006 | 14.98 | 14.99 | 14.58 | 14.65 | 226,435 | -0.31(-2.10%) |
Mar 31, 2006 | 14.84 | 15.01 | 14.82 | 14.97 | 193,266 | +0.17(+1.18%) |
Mar 30, 2006 | 14.90 | 14.95 | 14.73 | 14.79 | 140,858 | -0.08(-0.56%) |
Mar 29, 2006 | 15.08 | 15.08 | 14.65 | 14.88 | 203,438 | +0.24(+1.61%) |
Mar 28, 2006 | 14.64 | 14.77 | 14.59 | 14.64 | 123,610 | -0.05(-0.37%) |
Mar 27, 2006 | 14.76 | 14.81 | 14.67 | 14.70 | 213,831 | -0.06(-0.40%) |
Mar 24, 2006 | 14.71 | 14.83 | 14.68 | 14.76 | 208,524 | +0.03(+0.21%) |
Mar 23, 2006 | 14.58 | 14.73 | 14.52 | 14.72 | 139,089 | -0.06(-0.41%) |
Mar 22, 2006 | 14.44 | 14.86 | 14.44 | 14.79 | 373,707 | +0.31(+2.17%) |
Mar 21, 2006 | 14.98 | 14.98 | 14.47 | 14.47 | 517,662 | -0.51(-3.40%) |
Mar 20, 2006 | 15.04 | 15.08 | 14.94 | 14.98 | 413,952 | -0.07(-0.45%) |
Mar 17, 2006 | 15.11 | 15.13 | 14.83 | 15.05 | 584,885 | -0.03(-0.19%) |
Mar 16, 2006 | 14.78 | 15.22 | 14.78 | 15.08 | 285,919 | +0.35(+2.38%) |
Mar 15, 2006 | 14.77 | 14.77 | 14.60 | 14.73 | 151,030 | +0.02(+0.12%) |
Mar 14, 2006 | 14.65 | 14.76 | 14.49 | 14.71 | 139,089 | +0.12(+0.79%) |
Mar 13, 2006 | 14.12 | 14.71 | 14.12 | 14.59 | 530,930 | +0.46(+3.25%) |
Mar 10, 2006 | 13.70 | 14.14 | 13.68 | 14.13 | 299,187 | +0.42(+3.07%) |
Mar 09, 2006 | 13.70 | 13.75 | 13.58 | 13.71 | 189,728 | +0.01(+0.08%) |
Mar 08, 2006 | 13.83 | 13.83 | 13.61 | 13.70 | 134,667 | -0.11(-0.82%) |
Mar 07, 2006 | 13.95 | 13.95 | 13.76 | 13.82 | 103,709 | -0.18(-1.29%) |
Mar 06, 2006 | 14.22 | 14.26 | 13.94 | 14.00 | 141,080 | -0.22(-1.54%) |
Mar 03, 2006 | 14.06 | 14.52 | 13.94 | 14.22 | 186,632 | +0.12(+0.85%) |
Mar 02, 2006 | 14.21 | 14.28 | 14.00 | 14.10 | 149,261 | -0.14(-0.97%) |
Mar 01, 2006 | 14.03 | 14.29 | 13.93 | 14.23 | 112,775 | +0.25(+1.80%) |
Feb 28, 2006 | 14.38 | 14.34 | 13.97 | 13.98 | 183,315 | -0.39(-2.74%) |
Feb 27, 2006 | 14.14 | 14.46 | 14.14 | 14.38 | 230,194 | +0.19(+1.37%) |
Feb 24, 2006 | 14.05 | 14.22 | 13.94 | 14.18 | 139,532 | +0.13(+0.93%) |
Feb 23, 2006 | 14.30 | 14.34 | 14.03 | 14.05 | 164,077 | -0.25(-1.77%) |
Feb 22, 2006 | 14.03 | 14.30 | 13.95 | 14.30 | 174,249 | +0.32(+2.31%) |
Feb 21, 2006 | 14.13 | 14.15 | 13.91 | 13.98 | 159,212 | -0.23(-1.59%) |
Feb 17, 2006 | 13.84 | 14.24 | 13.74 | 14.21 | 385,648 | +0.39(+2.83%) |
Feb 16, 2006 | 13.55 | 13.84 | 13.54 | 13.82 | 152,799 | +0.29(+2.12%) |
Feb 15, 2006 | 13.42 | 13.56 | 13.23 | 13.53 | 297,639 | +0.11(+0.79%) |
Feb 14, 2006 | 13.40 | 13.48 | 13.34 | 13.42 | 283,265 | +0.03(+0.20%) |
Feb 13, 2006 | 13.47 | 13.54 | 13.32 | 13.39 | 250,981 | -0.12(-0.90%) |
Feb 10, 2006 | 13.52 | 13.52 | 13.23 | 13.52 | 522,748 | +0.17(+1.30%) |
Feb 09, 2006 | 13.41 | 13.45 | 13.32 | 13.34 | 199,015 | -0.05(-0.37%) |
Feb 08, 2006 | 13.41 | 13.46 | 13.24 | 13.39 | 205,870 | -0.01(-0.05%) |
Feb 07, 2006 | 13.35 | 13.56 | 13.26 | 13.40 | 310,022 | +0.05(+0.36%) |
Feb 06, 2006 | 13.18 | 13.38 | 13.16 | 13.35 | 93,979 | +0.16(+1.22%) |
Feb 03, 2006 | 13.19 | 13.33 | 13.19 | 13.19 | 81,154 | -0.02(-0.15%) |
Feb 02, 2006 | 13.35 | 13.40 | 13.15 | 13.21 | 165,404 | -0.15(-1.15%) |