Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.52 | 15.86 | 15.52 | 15.68 | 23,684 | +0.01(+0.04%) |
Apr 27, 2006 | 15.41 | 15.72 | 15.35 | 15.68 | 64,566 | -0.02(-0.13%) |
Apr 26, 2006 | 15.56 | 15.73 | 15.52 | 15.70 | 37,864 | +0.30(+1.94%) |
Apr 25, 2006 | 15.41 | 15.53 | 15.35 | 15.40 | 36,507 | +0.19(+1.22%) |
Apr 24, 2006 | 15.38 | 15.38 | 15.19 | 15.21 | 87,798 | -0.43(-2.75%) |
Apr 21, 2006 | 15.81 | 15.99 | 15.43 | 15.64 | 60,795 | -0.17(-1.05%) |
Apr 20, 2006 | 15.90 | 15.91 | 15.71 | 15.81 | 45,860 | -0.48(-2.93%) |
Apr 19, 2006 | 15.93 | 16.30 | 15.88 | 16.29 | 29,718 | +0.48(+3.02%) |
Apr 18, 2006 | 15.58 | 15.81 | 15.47 | 15.81 | 57,476 | -0.07(-0.42%) |
Apr 17, 2006 | 15.45 | 15.88 | 15.45 | 15.88 | 35,602 | +0.33(+2.13%) |
Apr 13, 2006 | 15.37 | 15.71 | 15.31 | 15.54 | 28,210 | +0.18(+1.16%) |
Apr 12, 2006 | 15.29 | 15.45 | 15.28 | 15.37 | 35,903 | -0.25(-1.57%) |
Apr 11, 2006 | 15.36 | 15.71 | 15.14 | 15.61 | 79,652 | -0.03(-0.17%) |
Apr 10, 2006 | 15.52 | 15.70 | 15.41 | 15.64 | 62,756 | +0.13(+0.81%) |
Apr 07, 2006 | 15.80 | 15.80 | 15.50 | 15.51 | 105,599 | -0.25(-1.60%) |
Apr 06, 2006 | 15.64 | 15.94 | 15.64 | 15.76 | 124,154 | +0.42(+2.72%) |
Apr 05, 2006 | 15.35 | 15.38 | 15.16 | 15.35 | 86,893 | -0.25(-1.57%) |
Apr 04, 2006 | 15.61 | 15.62 | 15.53 | 15.59 | 29,266 | +0.01(+0.04%) |
Apr 03, 2006 | 15.42 | 15.68 | 15.39 | 15.58 | 160,058 | +0.14(+0.90%) |
Mar 31, 2006 | 15.53 | 15.53 | 15.40 | 15.45 | 133,658 | -0.25(-1.60%) |
Mar 30, 2006 | 15.56 | 15.75 | 15.56 | 15.70 | 89,005 | +0.14(+0.89%) |
Mar 29, 2006 | 15.33 | 15.56 | 15.33 | 15.56 | 53,252 | +0.13(+0.82%) |
Mar 28, 2006 | 15.42 | 15.56 | 15.36 | 15.43 | 79,199 | -0.27(-1.69%) |
Mar 27, 2006 | 15.78 | 15.86 | 15.58 | 15.70 | 109,069 | -0.05(-0.34%) |
Mar 24, 2006 | 15.47 | 16.07 | 15.41 | 15.75 | 301,411 | -0.78(-4.69%) |
Mar 23, 2006 | 16.55 | 16.66 | 16.41 | 16.53 | 196,716 | -0.26(-1.54%) |
Mar 22, 2006 | 16.63 | 16.80 | 16.62 | 16.78 | 101,526 | -0.36(-2.13%) |
Mar 21, 2006 | 17.27 | 17.53 | 17.08 | 17.15 | 114,801 | -0.30(-1.71%) |
Mar 20, 2006 | 17.53 | 17.55 | 17.04 | 17.45 | 988,562 | +1.57(+9.90%) |
Mar 17, 2006 | 15.45 | 16.15 | 15.45 | 15.88 | 166,243 | +0.83(+5.51%) |
Mar 16, 2006 | 14.46 | 15.17 | 14.46 | 15.05 | 633,899 | +0.89(+6.27%) |
Mar 15, 2006 | 14.22 | 14.26 | 14.12 | 14.16 | 18,253 | +0.16(+1.14%) |
Mar 14, 2006 | 13.97 | 14.19 | 13.97 | 14.00 | 35,752 | +0.13(+0.96%) |
Mar 13, 2006 | 13.85 | 13.98 | 13.84 | 13.87 | 30,473 | +0.05(+0.34%) |
Mar 10, 2006 | 13.66 | 13.85 | 13.61 | 13.82 | 36,356 | +0.31(+2.31%) |
Mar 09, 2006 | 13.48 | 13.57 | 13.48 | 13.51 | 24,740 | +0.04(+0.29%) |
Mar 08, 2006 | 13.35 | 13.48 | 13.34 | 13.47 | 38,619 | -0.11(-0.78%) |
Mar 07, 2006 | 13.57 | 13.61 | 13.52 | 13.58 | 25,947 | -0.25(-1.82%) |
Mar 06, 2006 | 13.89 | 13.93 | 13.79 | 13.83 | 18,253 | -0.11(-0.81%) |
Mar 03, 2006 | 13.91 | 13.94 | 13.83 | 13.94 | 107,108 | -0.18(-1.27%) |
Mar 02, 2006 | 14.10 | 14.13 | 13.95 | 14.12 | 56,420 | -0.07(-0.47%) |
Mar 01, 2006 | 14.24 | 14.31 | 14.17 | 14.19 | 17,801 | +0.05(+0.33%) |
Feb 28, 2006 | 14.47 | 14.30 | 14.05 | 14.14 | 55,062 | -0.33(-2.29%) |
Feb 27, 2006 | 14.46 | 14.51 | 14.43 | 14.47 | 19,460 | +0.10(+0.69%) |
Feb 24, 2006 | 14.38 | 14.43 | 14.32 | 14.37 | 20,516 | -0.04(-0.28%) |
Feb 23, 2006 | 14.42 | 14.45 | 14.34 | 14.41 | 22,175 | +0.06(+0.42%) |
Feb 22, 2006 | 14.36 | 14.37 | 14.31 | 14.35 | 24,438 | +0.02(+0.14%) |
Feb 21, 2006 | 14.42 | 14.44 | 14.32 | 14.33 | 22,930 | +0.15(+1.08%) |
Feb 17, 2006 | 14.05 | 14.19 | 14.05 | 14.18 | 17,499 | +0.15(+1.04%) |
Feb 16, 2006 | 14.00 | 14.05 | 13.99 | 14.03 | 17,499 | +0.06(+0.43%) |
Feb 15, 2006 | 14.05 | 14.14 | 13.95 | 13.97 | 45,407 | -0.19(-1.31%) |
Feb 14, 2006 | 13.98 | 14.16 | 13.97 | 14.16 | 32,585 | +0.27(+1.91%) |
Feb 13, 2006 | 13.85 | 13.96 | 13.85 | 13.89 | 25,947 | +0.06(+0.43%) |
Feb 10, 2006 | 13.89 | 13.91 | 13.75 | 13.83 | 20,969 | +0.51(+3.83%) |
Feb 09, 2006 | 13.26 | 13.46 | 13.26 | 13.32 | 22,930 | +0.13(+0.95%) |
Feb 08, 2006 | 13.16 | 13.21 | 13.13 | 13.20 | 27,003 | +0.09(+0.71%) |
Feb 07, 2006 | 13.19 | 13.20 | 13.03 | 13.11 | 51,743 | -0.17(-1.25%) |
Feb 06, 2006 | 13.32 | 13.32 | 13.19 | 13.27 | 16,292 | -0.11(-0.79%) |
Feb 03, 2006 | 13.26 | 13.46 | 13.22 | 13.38 | 18,253 | -0.09(-0.69%) |
Feb 02, 2006 | 13.52 | 13.58 | 13.45 | 13.47 | 33,791 | -0.21(-1.50%) |