Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.98 | 16.00 | 15.94 | 15.97 | 1,215,664 | -0.01(-0.04%) |
Apr 27, 2006 | 15.91 | 16.03 | 15.83 | 15.97 | 399,554 | +0.01(+0.06%) |
Apr 26, 2006 | 15.84 | 16.01 | 15.84 | 15.96 | 215,929 | +0.16(+1.02%) |
Apr 25, 2006 | 15.79 | 15.86 | 15.78 | 15.80 | 349,907 | -0.01(-0.04%) |
Apr 24, 2006 | 15.77 | 15.84 | 15.47 | 15.81 | 124,456 | +0.01(+0.06%) |
Apr 21, 2006 | 15.79 | 15.86 | 15.76 | 15.80 | 139,078 | -0.01(-0.04%) |
Apr 20, 2006 | 15.70 | 15.83 | 15.70 | 15.80 | 109,834 | +0.08(+0.52%) |
Apr 19, 2006 | 15.65 | 15.73 | 15.64 | 15.72 | 105,754 | +0.05(+0.34%) |
Apr 18, 2006 | 15.50 | 15.70 | 15.50 | 15.67 | 126,837 | +0.16(+1.00%) |
Apr 17, 2006 | 15.59 | 15.60 | 15.47 | 15.51 | 424,717 | -0.06(-0.38%) |
Apr 13, 2006 | 15.62 | 15.63 | 15.55 | 15.57 | 75,150 | -0.05(-0.30%) |
Apr 12, 2006 | 15.59 | 15.63 | 15.59 | 15.62 | 27,543 | +0.00(+0.00%) |
Apr 11, 2006 | 15.81 | 15.81 | 15.58 | 15.62 | 146,559 | -0.14(-0.86%) |
Apr 10, 2006 | 15.82 | 15.82 | 15.72 | 15.75 | 155,401 | -0.01(-0.07%) |
Apr 07, 2006 | 15.86 | 15.94 | 15.75 | 15.77 | 98,613 | -0.09(-0.56%) |
Apr 06, 2006 | 15.93 | 15.93 | 15.83 | 15.85 | 244,833 | -0.07(-0.43%) |
Apr 05, 2006 | 15.87 | 15.94 | 15.85 | 15.92 | 125,817 | +0.05(+0.30%) |
Apr 04, 2006 | 15.87 | 15.92 | 15.85 | 15.87 | 91,812 | +0.01(+0.07%) |
Apr 03, 2006 | 15.84 | 15.96 | 15.84 | 15.86 | 442,399 | +0.03(+0.20%) |
Mar 31, 2006 | 15.95 | 15.95 | 15.83 | 15.83 | 129,897 | -0.09(-0.57%) |
Mar 30, 2006 | 15.99 | 16.02 | 15.87 | 15.92 | 330,184 | -0.07(-0.42%) |
Mar 29, 2006 | 15.93 | 16.00 | 15.88 | 15.99 | 383,231 | +0.09(+0.55%) |
Mar 28, 2006 | 15.99 | 16.02 | 15.89 | 15.90 | 117,315 | -0.11(-0.66%) |
Mar 27, 2006 | 16.03 | 16.06 | 16.00 | 16.01 | 479,804 | -0.06(-0.40%) |
Mar 24, 2006 | 16.02 | 16.08 | 15.94 | 16.07 | 215,589 | -0.02(-0.13%) |
Mar 23, 2006 | 16.16 | 16.16 | 16.05 | 16.09 | 524,010 | -0.08(-0.47%) |
Mar 22, 2006 | 16.07 | 16.19 | 16.07 | 16.17 | 306,721 | +0.11(+0.66%) |
Mar 21, 2006 | 16.22 | 16.22 | 16.03 | 16.06 | 1,722,333 | -0.07(-0.44%) |
Mar 20, 2006 | 16.16 | 16.16 | 16.07 | 16.13 | 473,004 | +0.00(+0.02%) |
Mar 17, 2006 | 16.12 | 16.17 | 16.10 | 16.13 | 109,154 | +0.01(+0.07%) |
Mar 16, 2006 | 16.16 | 16.16 | 16.09 | 16.12 | 374,390 | -0.00(-0.02%) |
Mar 15, 2006 | 16.16 | 16.16 | 16.06 | 16.12 | 136,698 | -0.01(-0.07%) |
Mar 14, 2006 | 16.06 | 16.14 | 16.02 | 16.13 | 47,946 | +0.01(+0.09%) |
Mar 13, 2006 | 16.12 | 16.17 | 16.10 | 16.12 | 156,761 | +0.04(+0.22%) |
Mar 10, 2006 | 15.97 | 16.10 | 15.97 | 16.08 | 81,611 | +0.13(+0.79%) |
Mar 09, 2006 | 15.91 | 16.02 | 15.91 | 15.96 | 162,201 | +0.04(+0.28%) |
Mar 08, 2006 | 15.76 | 15.94 | 15.76 | 15.91 | 147,579 | +0.13(+0.80%) |
Mar 07, 2006 | 15.76 | 15.83 | 15.75 | 15.79 | 67,329 | -0.00(-0.02%) |
Mar 06, 2006 | 15.80 | 15.84 | 15.75 | 15.79 | 57,127 | -0.03(-0.17%) |
Mar 03, 2006 | 15.76 | 15.89 | 15.75 | 15.82 | 28,563 | -0.03(-0.17%) |
Mar 02, 2006 | 15.85 | 15.86 | 15.76 | 15.84 | 83,651 | -0.04(-0.22%) |
Mar 01, 2006 | 15.88 | 15.91 | 15.84 | 15.88 | 96,913 | +0.04(+0.22%) |
Feb 28, 2006 | 16.03 | 15.99 | 15.83 | 15.84 | 92,832 | -0.19(-1.19%) |
Feb 27, 2006 | 15.99 | 16.06 | 15.99 | 16.03 | 88,071 | +0.05(+0.29%) |
Feb 24, 2006 | 15.97 | 16.01 | 15.93 | 15.99 | 82,971 | -0.01(-0.04%) |
Feb 23, 2006 | 16.03 | 16.07 | 15.98 | 15.99 | 94,872 | -0.05(-0.29%) |
Feb 22, 2006 | 15.89 | 16.04 | 15.89 | 16.04 | 81,271 | +0.19(+1.21%) |
Feb 21, 2006 | 15.91 | 15.93 | 15.83 | 15.85 | 75,830 | -0.03(-0.17%) |
Feb 17, 2006 | 15.85 | 15.92 | 15.85 | 15.87 | 117,655 | +0.01(+0.04%) |
Feb 16, 2006 | 15.79 | 15.87 | 15.77 | 15.87 | 143,159 | +0.09(+0.58%) |
Feb 15, 2006 | 15.67 | 15.79 | 15.67 | 15.78 | 108,474 | +0.07(+0.45%) |
Feb 14, 2006 | 15.59 | 15.72 | 15.54 | 15.71 | 329,844 | +0.15(+0.96%) |
Feb 13, 2006 | 15.59 | 15.59 | 15.52 | 15.56 | 264,895 | -0.06(-0.38%) |
Feb 10, 2006 | 15.62 | 15.65 | 15.54 | 15.62 | 66,989 | +0.00(+0.00%) |
Feb 09, 2006 | 15.60 | 15.70 | 15.60 | 15.62 | 289,719 | +0.02(+0.11%) |
Feb 08, 2006 | 15.56 | 15.61 | 15.49 | 15.60 | 149,960 | +0.09(+0.61%) |
Feb 07, 2006 | 15.60 | 15.62 | 15.48 | 15.50 | 1,635,961 | -0.11(-0.70%) |
Feb 06, 2006 | 15.68 | 15.68 | 15.59 | 15.61 | 105,414 | -0.04(-0.26%) |
Feb 03, 2006 | 15.63 | 15.73 | 15.62 | 15.65 | 135,338 | -0.09(-0.56%) |
Feb 02, 2006 | 15.79 | 15.87 | 15.71 | 15.74 | 271,356 | -0.08(-0.50%) |