Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | -0.65(-4.04%) |
Apr 27, 2006 | 16.10 | 16.25 | 16.05 | 16.10 | 80,523 | -0.05(-0.31%) |
Apr 26, 2006 | 16.15 | 16.30 | 15.95 | 16.15 | 113,789 | +0.55(+3.53%) |
Apr 25, 2006 | 15.60 | 16.10 | 15.90 | 15.60 | 63,273 | +0.00(+0.00%) |
Apr 24, 2006 | 15.60 | 15.80 | 15.60 | 15.60 | 31,061 | +0.00(+0.00%) |
Apr 21, 2006 | 15.55 | 15.90 | 15.60 | 15.60 | 61,291 | +0.05(+0.32%) |
Apr 20, 2006 | 15.20 | 15.75 | 12.55 | 15.55 | 79,709 | +0.35(+2.30%) |
Apr 19, 2006 | 15.05 | 15.35 | 15.20 | 15.20 | 75,335 | +0.15(+1.00%) |
Apr 18, 2006 | 15.05 | 15.16 | 14.95 | 15.05 | 108,043 | -0.05(-0.33%) |
Apr 17, 2006 | 15.10 | 15.25 | 15.05 | 15.10 | 72,407 | +0.20(+1.34%) |
Apr 13, 2006 | 15.10 | 15.10 | 14.85 | 14.90 | 108,352 | -0.20(-1.32%) |
Apr 12, 2006 | 14.90 | 15.25 | 15.05 | 15.10 | 58,328 | +0.20(+1.34%) |
Apr 11, 2006 | 14.90 | 15.40 | 14.90 | 14.90 | 295,207 | -0.45(-2.93%) |
Apr 10, 2006 | 15.35 | 15.40 | 15.25 | 15.35 | 64,028 | +0.25(+1.66%) |
Apr 07, 2006 | 15.10 | 15.50 | 15.10 | 15.10 | 76,941 | -0.55(-3.51%) |
Apr 06, 2006 | 15.65 | 15.70 | 15.50 | 15.65 | 46,939 | -0.25(-1.57%) |
Apr 05, 2006 | 15.90 | 15.90 | 15.70 | 15.90 | 83,464 | +0.00(+0.00%) |
Apr 04, 2006 | 15.90 | 16.00 | 15.75 | 15.90 | 48,334 | +1.05(+7.07%) |
Apr 03, 2006 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 14.85 | 15.10 | 14.85 | 14.85 | 651,662 | -0.10(-0.67%) |
Mar 30, 2006 | 14.95 | 15.15 | 14.90 | 14.95 | 293,276 | +0.30(+2.05%) |
Mar 29, 2006 | 14.65 | 14.71 | 14.50 | 14.65 | 1,502,941 | +0.15(+1.03%) |
Mar 28, 2006 | 14.70 | 14.75 | 14.50 | 14.50 | 325,161 | -0.20(-1.36%) |
Mar 27, 2006 | 14.70 | 14.90 | 14.65 | 14.70 | 199,307 | -0.10(-0.68%) |
Mar 24, 2006 | 14.45 | 14.90 | 14.60 | 14.80 | 54,692 | +0.80(+5.71%) |
Mar 21, 2006 | 14.00 | 14.30 | 14.00 | 14.00 | 69,508 | -0.20(-1.41%) |
Mar 20, 2006 | 14.20 | 14.38 | 14.20 | 14.20 | 69,559 | +0.15(+1.07%) |
Mar 17, 2006 | 14.05 | 14.30 | 14.05 | 14.05 | 87,801 | +0.05(+0.36%) |
Mar 16, 2006 | 14.00 | 14.20 | 14.00 | 14.00 | 98,618 | +0.00(+0.00%) |
Mar 15, 2006 | 13.80 | 14.15 | 13.80 | 14.00 | 106,492 | +0.20(+1.45%) |
Mar 14, 2006 | 13.25 | 13.85 | 13.55 | 13.80 | 114,804 | +0.55(+4.15%) |
Mar 13, 2006 | 13.25 | 13.40 | 13.25 | 13.25 | 70,243 | +0.10(+0.76%) |
Mar 10, 2006 | 13.15 | 13.25 | 13.00 | 13.15 | 111,556 | +0.05(+0.38%) |
Mar 09, 2006 | 13.10 | 13.35 | 13.10 | 13.10 | 146,383 | +0.05(+0.38%) |
Mar 08, 2006 | 13.05 | 13.20 | 12.95 | 13.05 | 254,315 | -0.25(-1.88%) |
Mar 07, 2006 | 13.30 | 13.50 | 13.30 | 13.30 | 195,677 | +0.05(+0.38%) |
Mar 06, 2006 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 13.25 | 13.35 | 13.25 | 13.25 | 78,516 | +0.00(+0.00%) |
Mar 02, 2006 | 13.25 | 13.40 | 13.15 | 13.25 | 82,342 | -0.35(-2.57%) |
Mar 01, 2006 | 13.60 | 14.16 | 13.60 | 13.60 | 100,235 | -0.25(-1.81%) |
Feb 28, 2006 | 14.00 | 14.05 | 13.80 | 13.85 | 112,875 | -0.15(-1.07%) |
Feb 27, 2006 | 14.00 | 14.10 | 13.95 | 14.00 | 149,045 | +0.10(+0.72%) |
Feb 24, 2006 | 13.90 | 14.00 | 13.85 | 13.90 | 142,792 | +0.00(+0.00%) |
Feb 23, 2006 | 13.90 | 14.15 | 13.90 | 13.90 | 97,374 | -0.10(-0.71%) |
Feb 22, 2006 | 14.00 | 14.00 | 13.70 | 14.00 | 233,432 | +0.20(+1.45%) |
Feb 21, 2006 | 13.80 | 14.00 | 13.70 | 13.80 | 128,488 | -0.20(-1.43%) |
Feb 17, 2006 | 14.00 | 14.30 | 14.00 | 14.00 | 55,982 | +0.35(+2.56%) |
Feb 16, 2006 | 13.65 | 13.80 | 13.55 | 13.65 | 115,584 | +0.10(+0.74%) |
Feb 15, 2006 | 13.55 | 13.75 | 13.50 | 13.55 | 91,593 | -0.25(-1.81%) |
Feb 14, 2006 | 13.80 | 13.80 | 13.50 | 13.80 | 125,009 | +0.15(+1.10%) |
Feb 13, 2006 | 13.65 | 13.95 | 13.65 | 13.65 | 104,391 | +0.65(+5.00%) |
Feb 10, 2006 | 13.00 | 13.25 | 12.30 | 13.00 | 132,713 | +1.00(+8.33%) |
Feb 09, 2006 | 12.00 | 12.13 | 12.00 | 12.00 | 82,761 | +0.15(+1.27%) |
Feb 08, 2006 | 11.85 | 11.90 | 11.70 | 11.85 | 36,716 | +0.00(+0.00%) |
Feb 07, 2006 | 11.75 | 12.00 | 11.80 | 11.85 | 254,983 | +0.10(+0.85%) |
Feb 06, 2006 | 11.75 | 12.05 | 11.75 | 11.75 | 200,915 | +0.10(+0.86%) |
Feb 03, 2006 | 11.65 | 11.80 | 11.65 | 11.65 | 226,641 | -0.15(-1.27%) |
Feb 02, 2006 | 11.80 | 12.15 | 11.80 | 11.80 | 57,879 | -0.20(-1.67%) |