Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.67 | 17.20 | 16.62 | 17.20 | 74,745 | +0.53(+3.20%) |
Apr 27, 2006 | 16.60 | 16.73 | 16.47 | 16.67 | 56,960 | +0.03(+0.15%) |
Apr 26, 2006 | 16.52 | 16.71 | 16.51 | 16.65 | 257,484 | +0.09(+0.57%) |
Apr 25, 2006 | 16.61 | 16.73 | 16.47 | 16.55 | 127,172 | -0.06(-0.36%) |
Apr 24, 2006 | 17.08 | 17.42 | 16.43 | 16.61 | 115,083 | -0.57(-3.30%) |
Apr 21, 2006 | 17.94 | 18.10 | 17.16 | 17.18 | 133,682 | -0.33(-1.87%) |
Apr 20, 2006 | 17.36 | 17.81 | 17.29 | 17.51 | 107,759 | +0.09(+0.49%) |
Apr 19, 2006 | 18.06 | 18.15 | 17.20 | 17.42 | 148,329 | -0.65(-3.57%) |
Apr 18, 2006 | 17.20 | 18.15 | 17.20 | 18.07 | 108,340 | +1.01(+5.90%) |
Apr 17, 2006 | 17.09 | 17.42 | 17.04 | 17.06 | 92,182 | -0.09(-0.55%) |
Apr 13, 2006 | 17.27 | 17.49 | 17.08 | 17.15 | 71,026 | -0.11(-0.65%) |
Apr 12, 2006 | 17.28 | 17.37 | 17.20 | 17.27 | 81,720 | -0.02(-0.10%) |
Apr 11, 2006 | 17.68 | 17.72 | 16.95 | 17.28 | 240,279 | -0.40(-2.29%) |
Apr 10, 2006 | 17.93 | 17.94 | 17.38 | 17.69 | 167,161 | -0.33(-1.81%) |
Apr 07, 2006 | 17.81 | 18.23 | 17.81 | 18.01 | 279,221 | +0.21(+1.16%) |
Apr 06, 2006 | 17.73 | 18.45 | 17.59 | 17.81 | 405,464 | +0.14(+0.78%) |
Apr 05, 2006 | 16.47 | 17.72 | 16.47 | 17.67 | 156,699 | +1.26(+7.71%) |
Apr 04, 2006 | 16.47 | 16.94 | 16.26 | 16.40 | 192,502 | +0.09(+0.53%) |
Apr 03, 2006 | 16.73 | 16.94 | 16.10 | 16.32 | 425,226 | -0.59(-3.46%) |
Mar 31, 2006 | 17.33 | 18.84 | 16.73 | 16.90 | 854,637 | -0.39(-2.24%) |
Mar 30, 2006 | 17.60 | 17.67 | 17.03 | 17.29 | 118,338 | -0.30(-1.71%) |
Mar 29, 2006 | 17.16 | 17.59 | 17.11 | 17.59 | 98,227 | +0.17(+0.99%) |
Mar 28, 2006 | 17.30 | 17.46 | 17.01 | 17.42 | 134,961 | +0.16(+0.95%) |
Mar 27, 2006 | 17.64 | 17.81 | 17.19 | 17.26 | 230,631 | +0.18(+1.06%) |
Mar 24, 2006 | 16.99 | 17.16 | 16.69 | 17.08 | 438,129 | +0.44(+2.64%) |
Mar 23, 2006 | 16.43 | 16.71 | 16.33 | 16.64 | 696,776 | +0.94(+5.97%) |
Mar 22, 2006 | 15.48 | 15.95 | 15.14 | 15.70 | 68,468 | +0.17(+1.11%) |
Mar 21, 2006 | 15.91 | 15.96 | 15.51 | 15.53 | 64,981 | -0.27(-1.69%) |
Mar 20, 2006 | 15.14 | 16.08 | 15.13 | 15.79 | 58,006 | +0.87(+5.82%) |
Mar 17, 2006 | 14.71 | 15.14 | 14.71 | 14.93 | 117,989 | +0.22(+1.46%) |
Mar 16, 2006 | 14.92 | 14.97 | 14.71 | 14.71 | 309,213 | -0.20(-1.33%) |
Mar 15, 2006 | 15.18 | 15.70 | 14.80 | 14.91 | 174,717 | +0.22(+1.46%) |
Mar 14, 2006 | 14.58 | 14.80 | 14.41 | 14.69 | 117,989 | +0.09(+0.59%) |
Mar 13, 2006 | 14.84 | 14.87 | 14.55 | 14.61 | 52,891 | -0.28(-1.85%) |
Mar 10, 2006 | 14.80 | 14.95 | 14.50 | 14.88 | 82,999 | +0.04(+0.29%) |
Mar 09, 2006 | 13.98 | 15.43 | 13.94 | 14.84 | 481,140 | -0.21(-1.37%) |
Mar 08, 2006 | 15.23 | 15.31 | 14.93 | 15.05 | 224,121 | -0.18(-1.19%) |
Mar 07, 2006 | 16.04 | 16.07 | 14.84 | 15.23 | 184,830 | -0.89(-5.55%) |
Mar 06, 2006 | 16.17 | 16.27 | 16.04 | 16.12 | 30,223 | +0.03(+0.21%) |
Mar 03, 2006 | 15.87 | 16.34 | 15.87 | 16.09 | 68,933 | +0.15(+0.92%) |
Mar 02, 2006 | 16.00 | 16.04 | 15.86 | 15.94 | 167,742 | -0.23(-1.44%) |
Mar 01, 2006 | 16.22 | 16.30 | 15.92 | 16.17 | 97,065 | -0.09(-0.53%) |
Feb 28, 2006 | 16.13 | 16.43 | 16.22 | 16.26 | 61,493 | +0.13(+0.80%) |
Feb 27, 2006 | 16.30 | 16.43 | 16.13 | 16.13 | 33,594 | -0.17(-1.06%) |
Feb 24, 2006 | 16.31 | 16.34 | 16.26 | 16.30 | 67,189 | -0.04(-0.26%) |
Feb 23, 2006 | 16.60 | 16.60 | 16.13 | 16.34 | 64,748 | -0.21(-1.25%) |
Feb 22, 2006 | 16.77 | 16.95 | 16.33 | 16.55 | 242,255 | -0.22(-1.33%) |
Feb 21, 2006 | 15.61 | 17.06 | 15.61 | 16.77 | 226,795 | +1.20(+7.73%) |
Feb 17, 2006 | 15.14 | 15.63 | 15.14 | 15.57 | 103,807 | +0.34(+2.26%) |
Feb 16, 2006 | 15.48 | 15.56 | 15.14 | 15.23 | 244,580 | -0.44(-2.80%) |
Feb 15, 2006 | 15.74 | 15.74 | 15.59 | 15.67 | 63,353 | -0.08(-0.49%) |
Feb 14, 2006 | 15.18 | 15.96 | 15.18 | 15.74 | 143,330 | +0.60(+3.98%) |
Feb 13, 2006 | 15.10 | 15.47 | 15.10 | 15.14 | 164,022 | +0.04(+0.29%) |
Feb 10, 2006 | 15.01 | 15.27 | 14.67 | 15.10 | 119,151 | +0.03(+0.17%) |
Feb 09, 2006 | 14.58 | 15.26 | 14.58 | 15.07 | 228,538 | +0.45(+3.06%) |
Feb 08, 2006 | 14.62 | 14.62 | 14.45 | 14.62 | 187,504 | +0.00(+0.00%) |
Feb 07, 2006 | 14.65 | 15.05 | 14.41 | 14.62 | 381,983 | -0.22(-1.45%) |
Feb 06, 2006 | 14.62 | 14.84 | 14.00 | 14.84 | 310,956 | +0.26(+1.77%) |
Feb 03, 2006 | 14.32 | 14.62 | 14.20 | 14.58 | 335,949 | +0.69(+4.95%) |
Feb 02, 2006 | 13.55 | 14.88 | 13.16 | 13.89 | 873,004 | +0.34(+2.54%) |
Feb 01, 2006 | 12.56 | 14.01 | 12.47 | 13.55 | 5,855,523 | +0.00(+0.00%) |
Jan 31, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 30, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 27, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 26, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 25, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 24, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 23, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 20, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 19, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 18, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 17, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 13, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 12, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 11, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 10, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 09, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 06, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 05, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 04, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 03, 2006 | 0 | +0.00(+0.00%) | ||||
Dec 30, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 29, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 28, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 23, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 22, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 21, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 20, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 19, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 16, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 15, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 14, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 13, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 12, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 09, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 08, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 07, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 06, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 05, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 02, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 01, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 30, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 29, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 28, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 25, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 23, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 22, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 21, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 18, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 17, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 16, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 15, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 14, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 11, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 10, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 09, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 08, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 07, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 04, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 03, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 02, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 01, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 31, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 28, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 27, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 26, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 25, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 24, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 21, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 20, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 19, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 18, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 17, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 14, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 13, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 12, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 11, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 10, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 07, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 06, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 05, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 04, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 03, 2005 | 0 | +0.00(+0.00%) | ||||
Sep 30, 2005 | 0 | +0.00(+0.00%) |