Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.60 | 15.63 | 15.08 | 15.09 | 614,779 | -0.55(-3.49%) |
Apr 27, 2006 | 15.76 | 15.96 | 15.56 | 15.64 | 255,036 | -0.13(-0.81%) |
Apr 26, 2006 | 15.45 | 15.78 | 15.28 | 15.76 | 520,169 | +0.49(+3.20%) |
Apr 25, 2006 | 15.53 | 15.58 | 15.27 | 15.27 | 363,607 | -0.10(-0.68%) |
Apr 24, 2006 | 15.88 | 15.88 | 15.23 | 15.38 | 744,541 | -1.28(-7.70%) |
Apr 21, 2006 | 16.52 | 16.74 | 16.50 | 16.66 | 416,459 | +0.13(+0.78%) |
Apr 20, 2006 | 16.94 | 16.94 | 16.45 | 16.53 | 590,970 | -0.43(-2.55%) |
Apr 19, 2006 | 17.01 | 17.09 | 16.82 | 16.97 | 215,147 | +0.00(+0.00%) |
Apr 18, 2006 | 17.13 | 17.17 | 16.78 | 16.97 | 218,887 | +0.00(+0.00%) |
Apr 17, 2006 | 16.92 | 17.06 | 16.90 | 16.97 | 130,759 | +0.00(+0.00%) |
Apr 13, 2006 | 16.84 | 17.02 | 16.69 | 16.97 | 191,214 | +0.13(+0.76%) |
Apr 12, 2006 | 16.85 | 16.94 | 16.73 | 16.84 | 198,693 | -0.02(-0.14%) |
Apr 11, 2006 | 17.22 | 17.25 | 16.84 | 16.86 | 188,347 | -0.27(-1.59%) |
Apr 10, 2006 | 17.11 | 17.29 | 16.89 | 17.14 | 238,332 | +0.18(+1.04%) |
Apr 07, 2006 | 17.01 | 17.14 | 16.84 | 16.96 | 213,776 | -0.11(-0.66%) |
Apr 06, 2006 | 17.52 | 17.52 | 16.98 | 17.07 | 216,892 | -0.33(-1.89%) |
Apr 05, 2006 | 17.53 | 17.53 | 17.26 | 17.40 | 355,878 | -0.09(-0.50%) |
Apr 04, 2006 | 17.08 | 17.49 | 16.97 | 17.49 | 555,694 | +0.47(+2.78%) |
Apr 03, 2006 | 17.07 | 17.12 | 16.90 | 17.02 | 252,792 | +0.05(+0.28%) |
Mar 31, 2006 | 16.89 | 16.97 | 16.75 | 16.97 | 236,587 | +0.09(+0.52%) |
Mar 30, 2006 | 16.73 | 16.88 | 16.64 | 16.88 | 355,380 | -0.01(-0.05%) |
Mar 29, 2006 | 16.66 | 16.89 | 16.58 | 16.89 | 402,373 | +0.17(+1.01%) |
Mar 28, 2006 | 16.84 | 16.90 | 16.61 | 16.72 | 294,550 | -0.13(-0.76%) |
Mar 27, 2006 | 16.45 | 16.88 | 16.12 | 16.85 | 442,386 | +0.23(+1.40%) |
Mar 24, 2006 | 17.06 | 17.06 | 16.21 | 16.61 | 598,325 | -0.55(-3.18%) |
Mar 23, 2006 | 16.94 | 17.34 | 16.78 | 17.16 | 436,278 | +0.23(+1.37%) |
Mar 22, 2006 | 16.68 | 16.94 | 16.62 | 16.93 | 280,465 | +0.26(+1.59%) |
Mar 21, 2006 | 16.83 | 16.83 | 16.62 | 16.66 | 222,252 | -0.02(-0.14%) |
Mar 20, 2006 | 16.45 | 16.74 | 16.45 | 16.69 | 323,718 | +0.23(+1.41%) |
Mar 17, 2006 | 16.48 | 16.53 | 16.21 | 16.45 | 308,012 | +0.00(+0.00%) |
Mar 16, 2006 | 16.35 | 16.46 | 16.24 | 16.45 | 265,257 | +0.18(+1.08%) |
Mar 15, 2006 | 15.99 | 16.33 | 15.90 | 16.28 | 355,255 | +0.29(+1.81%) |
Mar 14, 2006 | 16.00 | 16.00 | 15.46 | 15.99 | 464,325 | +0.13(+0.81%) |
Mar 13, 2006 | 15.80 | 16.04 | 15.75 | 15.86 | 343,289 | +0.06(+0.36%) |
Mar 10, 2006 | 15.48 | 15.88 | 15.40 | 15.80 | 380,310 | +0.34(+2.18%) |
Mar 09, 2006 | 15.45 | 15.53 | 14.95 | 15.47 | 399,132 | +0.02(+0.10%) |
Mar 08, 2006 | 15.29 | 15.45 | 15.11 | 15.45 | 418,827 | +0.23(+1.53%) |
Mar 07, 2006 | 15.16 | 15.24 | 14.92 | 15.22 | 526,027 | +0.02(+0.16%) |
Mar 06, 2006 | 14.54 | 15.39 | 14.54 | 15.19 | 1,007,430 | +0.67(+4.58%) |
Mar 03, 2006 | 14.45 | 14.58 | 14.06 | 14.53 | 758,003 | -0.10(-0.71%) |
Mar 02, 2006 | 15.16 | 15.17 | 14.26 | 14.63 | 1,644,771 | -0.91(-5.88%) |
Mar 01, 2006 | 16.09 | 16.17 | 15.52 | 15.55 | 1,593,664 | -0.61(-3.77%) |
Feb 28, 2006 | 17.89 | 17.50 | 16.06 | 16.16 | 1,780,017 | -1.73(-9.69%) |
Feb 27, 2006 | 17.97 | 18.01 | 17.82 | 17.89 | 191,214 | -0.22(-1.24%) |
Feb 24, 2006 | 17.94 | 18.15 | 17.76 | 18.11 | 219,261 | +0.02(+0.09%) |
Feb 23, 2006 | 18.49 | 18.49 | 18.09 | 18.10 | 566,040 | -0.39(-2.08%) |
Feb 22, 2006 | 18.51 | 18.53 | 18.34 | 18.48 | 133,376 | +0.03(+0.17%) |
Feb 21, 2006 | 18.36 | 18.52 | 18.30 | 18.45 | 161,547 | +0.10(+0.57%) |
Feb 17, 2006 | 18.17 | 18.44 | 18.15 | 18.35 | 145,841 | +0.13(+0.70%) |
Feb 16, 2006 | 18.19 | 18.23 | 18.11 | 18.22 | 78,405 | +0.08(+0.44%) |
Feb 15, 2006 | 18.13 | 18.17 | 18.05 | 18.14 | 271,739 | -0.02(-0.13%) |
Feb 14, 2006 | 18.15 | 18.23 | 18.05 | 18.16 | 152,448 | +0.01(+0.04%) |
Feb 13, 2006 | 18.21 | 18.21 | 18.05 | 18.15 | 425,808 | -0.06(-0.35%) |
Feb 10, 2006 | 18.25 | 18.26 | 18.09 | 18.22 | 589,101 | -0.02(-0.13%) |
Feb 09, 2006 | 18.14 | 18.30 | 18.09 | 18.24 | 567,287 | +0.10(+0.58%) |
Feb 08, 2006 | 18.13 | 18.25 | 18.09 | 18.14 | 479,532 | -0.02(-0.13%) |
Feb 07, 2006 | 18.17 | 18.20 | 18.10 | 18.16 | 207,918 | -0.14(-0.79%) |
Feb 06, 2006 | 18.25 | 18.38 | 18.21 | 18.31 | 278,719 | -0.03(-0.18%) |
Feb 03, 2006 | 18.13 | 18.44 | 18.13 | 18.34 | 332,070 | +0.21(+1.15%) |
Feb 02, 2006 | 18.44 | 18.44 | 18.06 | 18.13 | 170,647 | -0.24(-1.31%) |