Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.40 | 25.60 | 24.24 | 25.18 | 449,000 | +0.99(+4.09%) |
Apr 27, 2006 | 21.80 | 24.47 | 21.20 | 24.19 | 532,165 | +2.56(+11.84%) |
Apr 26, 2006 | 21.65 | 21.89 | 21.34 | 21.63 | 56,615 | -0.05(-0.23%) |
Apr 25, 2006 | 22.13 | 22.25 | 21.00 | 21.68 | 130,930 | -0.53(-2.39%) |
Apr 24, 2006 | 22.54 | 22.54 | 22.00 | 22.21 | 56,980 | -0.28(-1.24%) |
Apr 21, 2006 | 22.84 | 22.84 | 21.81 | 22.49 | 126,793 | +0.06(+0.27%) |
Apr 20, 2006 | 22.76 | 22.86 | 22.10 | 22.43 | 65,524 | -0.07(-0.31%) |
Apr 19, 2006 | 23.32 | 23.50 | 22.18 | 22.50 | 369,176 | -0.47(-2.05%) |
Apr 18, 2006 | 21.60 | 23.00 | 21.60 | 22.97 | 652,002 | +1.44(+6.69%) |
Apr 17, 2006 | 19.10 | 22.16 | 19.09 | 21.53 | 838,570 | +2.45(+12.84%) |
Apr 13, 2006 | 18.68 | 19.35 | 18.68 | 19.08 | 130,627 | +0.35(+1.87%) |
Apr 12, 2006 | 18.56 | 19.28 | 18.50 | 18.73 | 67,617 | +0.17(+0.92%) |
Apr 11, 2006 | 18.52 | 19.05 | 18.38 | 18.56 | 69,076 | -0.55(-2.85%) |
Apr 10, 2006 | 19.75 | 19.75 | 18.51 | 19.11 | 166,828 | -0.66(-3.36%) |
Apr 07, 2006 | 20.00 | 20.14 | 19.26 | 19.77 | 172,065 | +0.00(+0.00%) |
Apr 06, 2006 | 18.89 | 19.85 | 18.71 | 19.77 | 346,931 | +1.34(+7.27%) |
Apr 05, 2006 | 18.81 | 20.10 | 18.10 | 18.43 | 650,076 | +0.72(+4.07%) |
Apr 04, 2006 | 17.25 | 18.00 | 16.63 | 17.71 | 174,279 | +0.98(+5.86%) |
Apr 03, 2006 | 15.50 | 17.00 | 15.50 | 16.73 | 201,110 | +1.33(+8.64%) |
Mar 31, 2006 | 15.29 | 15.95 | 15.22 | 15.40 | 154,063 | +0.11(+0.72%) |
Mar 30, 2006 | 15.20 | 15.80 | 14.82 | 15.29 | 118,572 | +0.34(+2.27%) |
Mar 29, 2006 | 15.21 | 15.21 | 14.91 | 14.95 | 56,640 | -0.26(-1.71%) |
Mar 28, 2006 | 15.32 | 15.66 | 15.21 | 15.21 | 23,034 | -0.25(-1.62%) |
Mar 27, 2006 | 15.01 | 15.46 | 14.96 | 15.46 | 35,449 | +0.31(+2.05%) |
Mar 24, 2006 | 14.75 | 15.30 | 14.75 | 15.15 | 31,641 | +0.13(+0.87%) |
Mar 23, 2006 | 15.15 | 15.28 | 14.95 | 15.02 | 15,800 | +0.07(+0.47%) |
Mar 22, 2006 | 15.10 | 15.70 | 14.95 | 14.95 | 36,500 | -0.31(-2.03%) |
Mar 21, 2006 | 14.80 | 15.70 | 14.61 | 15.26 | 38,027 | +0.40(+2.69%) |
Mar 20, 2006 | 14.54 | 14.96 | 14.54 | 14.86 | 7,796 | +0.25(+1.71%) |
Mar 17, 2006 | 14.50 | 14.93 | 14.50 | 14.61 | 49,403 | +0.09(+0.62%) |
Mar 16, 2006 | 14.64 | 14.99 | 14.52 | 14.52 | 45,336 | -0.09(-0.62%) |
Mar 15, 2006 | 14.56 | 15.10 | 14.51 | 14.61 | 46,486 | +0.00(+0.00%) |
Mar 14, 2006 | 14.61 | 14.98 | 14.50 | 14.61 | 42,106 | -0.05(-0.34%) |
Mar 13, 2006 | 15.11 | 15.36 | 14.52 | 14.66 | 29,543 | -0.56(-3.68%) |
Mar 10, 2006 | 14.97 | 15.23 | 14.80 | 15.22 | 12,549 | +0.40(+2.70%) |
Mar 09, 2006 | 14.55 | 14.96 | 14.55 | 14.82 | 35,014 | +0.31(+2.14%) |
Mar 08, 2006 | 14.52 | 14.59 | 14.50 | 14.51 | 39,316 | -0.11(-0.75%) |
Mar 07, 2006 | 15.25 | 15.25 | 14.40 | 14.62 | 100,073 | -0.68(-4.44%) |
Mar 06, 2006 | 15.86 | 15.95 | 15.12 | 15.30 | 33,509 | -0.32(-2.05%) |
Mar 03, 2006 | 15.71 | 16.00 | 15.51 | 15.62 | 26,841 | -0.37(-2.31%) |
Mar 02, 2006 | 15.98 | 16.33 | 15.50 | 15.99 | 65,939 | +0.46(+2.96%) |
Mar 01, 2006 | 16.00 | 16.50 | 15.25 | 15.53 | 237,332 | -0.37(-2.33%) |
Feb 28, 2006 | 18.81 | 18.50 | 15.90 | 15.90 | 423,479 | -2.91(-15.47%) |
Feb 27, 2006 | 18.48 | 19.30 | 17.70 | 18.81 | 321,963 | +0.12(+0.64%) |
Feb 24, 2006 | 16.91 | 19.28 | 16.91 | 18.69 | 467,363 | +1.94(+11.58%) |
Feb 23, 2006 | 16.91 | 16.99 | 16.75 | 16.75 | 17,903 | -0.12(-0.71%) |
Feb 22, 2006 | 16.63 | 17.00 | 16.48 | 16.87 | 40,553 | +0.40(+2.43%) |
Feb 21, 2006 | 16.09 | 16.94 | 16.00 | 16.47 | 12,524 | +0.41(+2.55%) |
Feb 17, 2006 | 16.01 | 16.26 | 15.92 | 16.06 | 23,881 | +0.05(+0.31%) |
Feb 16, 2006 | 16.48 | 16.54 | 16.00 | 16.01 | 88,600 | -0.53(-3.20%) |
Feb 15, 2006 | 17.00 | 17.01 | 16.42 | 16.54 | 26,313 | -0.46(-2.71%) |
Feb 14, 2006 | 16.68 | 17.16 | 16.32 | 17.00 | 26,961 | +0.22(+1.31%) |
Feb 13, 2006 | 16.67 | 17.18 | 16.67 | 16.78 | 8,140 | +0.10(+0.60%) |
Feb 10, 2006 | 17.12 | 17.12 | 16.52 | 16.68 | 31,402 | -0.44(-2.57%) |
Feb 09, 2006 | 16.65 | 17.76 | 16.60 | 17.12 | 48,020 | +0.30(+1.78%) |
Feb 08, 2006 | 17.50 | 17.50 | 16.75 | 16.82 | 36,783 | -0.39(-2.27%) |
Feb 07, 2006 | 17.12 | 17.92 | 17.00 | 17.21 | 23,489 | +0.05(+0.29%) |
Feb 06, 2006 | 18.01 | 18.01 | 17.00 | 17.16 | 28,850 | -0.94(-5.19%) |
Feb 03, 2006 | 18.73 | 18.73 | 17.90 | 18.10 | 42,245 | -0.49(-2.64%) |
Feb 02, 2006 | 17.90 | 19.49 | 17.63 | 18.59 | 170,939 | +0.99(+5.62%) |