Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.10 | 14.10 | 13.99 | 14.08 | 2,644 | -0.09(-0.67%) |
Apr 27, 2006 | 14.28 | 14.28 | 14.18 | 14.18 | 14,599 | -0.27(-1.90%) |
Apr 26, 2006 | 14.46 | 14.50 | 14.32 | 14.45 | 5,712 | +0.01(+0.07%) |
Apr 25, 2006 | 14.37 | 14.46 | 14.29 | 14.44 | 7,617 | -0.43(-2.86%) |
Apr 24, 2006 | 14.95 | 14.95 | 14.75 | 14.87 | 6,770 | -0.19(-1.26%) |
Apr 21, 2006 | 14.90 | 15.08 | 14.90 | 15.06 | 3,068 | +0.11(+0.76%) |
Apr 20, 2006 | 14.92 | 15.03 | 14.91 | 14.94 | 34,806 | -0.69(-4.41%) |
Apr 19, 2006 | 15.81 | 15.81 | 15.55 | 15.63 | 25,707 | -0.27(-1.72%) |
Apr 18, 2006 | 15.57 | 15.96 | 15.57 | 15.91 | 7,299 | +0.67(+4.40%) |
Apr 17, 2006 | 15.22 | 15.30 | 15.15 | 15.24 | 15,445 | +0.09(+0.56%) |
Apr 13, 2006 | 15.15 | 15.15 | 15.08 | 15.15 | 634 | +0.06(+0.38%) |
Apr 12, 2006 | 15.10 | 15.12 | 14.98 | 15.10 | 2,962 | +0.03(+0.19%) |
Apr 11, 2006 | 15.79 | 15.79 | 14.86 | 15.07 | 17,032 | -0.62(-3.98%) |
Apr 10, 2006 | 14.90 | 15.69 | 14.90 | 15.69 | 17,561 | -0.10(-0.66%) |
Apr 07, 2006 | 15.69 | 15.79 | 15.60 | 15.79 | 13,224 | +0.15(+0.97%) |
Apr 06, 2006 | 15.64 | 15.65 | 15.51 | 15.64 | 20,312 | -0.24(-1.49%) |
Apr 05, 2006 | 15.78 | 15.88 | 15.70 | 15.88 | 9,732 | +0.04(+0.24%) |
Apr 04, 2006 | 15.63 | 15.84 | 15.60 | 15.84 | 12,060 | +0.32(+2.07%) |
Apr 03, 2006 | 15.22 | 15.57 | 15.22 | 15.52 | 14,599 | +0.26(+1.73%) |
Mar 31, 2006 | 15.13 | 15.32 | 15.12 | 15.26 | 8,251 | +0.13(+0.88%) |
Mar 30, 2006 | 15.45 | 15.50 | 15.12 | 15.12 | 14,176 | -0.35(-2.26%) |
Mar 29, 2006 | 15.51 | 15.64 | 15.38 | 15.47 | 13,964 | +0.07(+0.43%) |
Mar 28, 2006 | 15.51 | 15.60 | 15.41 | 15.41 | 6,241 | -0.29(-1.87%) |
Mar 27, 2006 | 15.74 | 15.81 | 15.66 | 15.70 | 10,579 | -0.03(-0.18%) |
Mar 24, 2006 | 15.64 | 15.78 | 15.62 | 15.73 | 5,078 | +0.18(+1.16%) |
Mar 23, 2006 | 15.67 | 15.73 | 15.55 | 15.55 | 4,972 | -0.22(-1.38%) |
Mar 22, 2006 | 15.77 | 15.81 | 15.74 | 15.77 | 6,559 | -0.16(-1.01%) |
Mar 21, 2006 | 16.12 | 16.16 | 15.92 | 15.93 | 1,904 | -0.14(-0.88%) |
Mar 20, 2006 | 15.93 | 16.07 | 15.85 | 16.07 | 2,539 | +0.24(+1.49%) |
Mar 17, 2006 | 15.83 | 15.83 | 15.83 | 15.83 | 211 | +0.12(+0.78%) |
Mar 16, 2006 | 15.56 | 15.71 | 15.56 | 15.71 | 1,904 | +0.19(+1.22%) |
Mar 15, 2006 | 15.57 | 15.64 | 15.40 | 15.52 | 5,818 | -0.15(-0.97%) |
Mar 14, 2006 | 15.61 | 15.67 | 15.56 | 15.67 | 12,483 | -0.42(-2.59%) |
Mar 13, 2006 | 16.07 | 16.09 | 16.02 | 16.09 | 1,269 | +0.10(+0.65%) |
Mar 10, 2006 | 15.83 | 16.06 | 15.83 | 15.98 | 4,549 | +0.15(+0.95%) |
Mar 09, 2006 | 15.68 | 15.83 | 15.68 | 15.83 | 1,163 | +0.23(+1.45%) |
Mar 08, 2006 | 15.74 | 15.80 | 15.60 | 15.61 | 6,982 | -0.41(-2.54%) |
Mar 07, 2006 | 16.07 | 16.07 | 15.95 | 16.01 | 2,750 | -0.25(-1.51%) |
Mar 06, 2006 | 16.97 | 16.97 | 16.16 | 16.26 | 13,118 | -0.71(-4.18%) |
Mar 03, 2006 | 17.01 | 17.05 | 16.83 | 16.97 | 6,664 | -0.14(-0.83%) |
Mar 02, 2006 | 16.97 | 17.24 | 16.95 | 17.11 | 11,002 | +0.88(+5.42%) |
Mar 01, 2006 | 16.01 | 16.23 | 16.01 | 16.23 | 2,010 | +0.31(+1.96%) |
Feb 28, 2006 | 16.14 | 16.14 | 15.88 | 15.92 | 4,337 | -0.23(-1.41%) |
Feb 27, 2006 | 16.06 | 16.14 | 15.99 | 16.14 | 3,914 | +0.08(+0.47%) |
Feb 24, 2006 | 15.99 | 16.08 | 15.94 | 16.07 | 5,183 | +0.09(+0.59%) |
Feb 23, 2006 | 15.96 | 16.21 | 15.96 | 15.97 | 6,030 | +0.13(+0.84%) |
Feb 22, 2006 | 16.07 | 16.07 | 15.69 | 15.84 | 28,987 | -0.04(-0.24%) |
Feb 21, 2006 | 15.74 | 15.88 | 15.74 | 15.88 | 1,692 | +0.00(+0.00%) |
Feb 17, 2006 | 16.23 | 16.24 | 15.88 | 15.88 | 2,644 | -0.35(-2.16%) |
Feb 16, 2006 | 15.97 | 16.23 | 15.97 | 16.23 | 14,493 | +0.49(+3.12%) |
Feb 15, 2006 | 15.50 | 15.87 | 15.50 | 15.74 | 7,511 | +0.85(+5.71%) |
Feb 14, 2006 | 14.88 | 14.89 | 14.78 | 14.89 | 4,125 | +0.00(+0.00%) |
Feb 13, 2006 | 14.89 | 14.93 | 14.84 | 14.89 | 9,415 | -0.19(-1.25%) |
Feb 10, 2006 | 15.08 | 15.08 | 15.08 | 15.08 | 211 | -0.09(-0.56%) |
Feb 09, 2006 | 15.12 | 15.45 | 15.12 | 15.16 | 4,760 | +0.06(+0.38%) |
Feb 08, 2006 | 15.01 | 15.17 | 15.01 | 15.10 | 2,856 | +0.09(+0.63%) |
Feb 07, 2006 | 15.12 | 15.15 | 14.98 | 15.01 | 6,241 | -0.22(-1.43%) |
Feb 06, 2006 | 15.12 | 15.27 | 15.04 | 15.23 | 2,010 | +0.17(+1.13%) |
Feb 03, 2006 | 15.08 | 15.10 | 15.03 | 15.06 | 740 | -0.04(-0.25%) |
Feb 02, 2006 | 15.45 | 15.45 | 15.03 | 15.10 | 13,435 | -0.43(-2.80%) |