Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.75 | 16.24 | 15.74 | 15.75 | 9,764 | +0.00(+0.00%) |
Apr 27, 2006 | 15.75 | 16.25 | 15.74 | 15.75 | 4,966 | +0.00(+0.00%) |
Apr 26, 2006 | 16.00 | 16.50 | 15.75 | 15.75 | 5,593 | -0.50(-3.08%) |
Apr 25, 2006 | 15.75 | 16.25 | 15.74 | 16.25 | 8,011 | +0.50(+3.16%) |
Apr 24, 2006 | 15.80 | 16.50 | 15.74 | 15.75 | 10,230 | -0.25(-1.55%) |
Apr 21, 2006 | 16.29 | 16.73 | 15.82 | 16.00 | 6,530 | -0.25(-1.54%) |
Apr 20, 2006 | 16.25 | 16.75 | 15.75 | 16.25 | 8,568 | +0.00(+0.00%) |
Apr 19, 2006 | 17.12 | 17.24 | 16.25 | 16.25 | 11,392 | -0.88(-5.11%) |
Apr 18, 2006 | 16.50 | 17.50 | 16.00 | 17.12 | 16,555 | +0.62(+3.77%) |
Apr 17, 2006 | 16.50 | 17.00 | 15.01 | 16.50 | 12,977 | +0.01(+0.06%) |
Apr 13, 2006 | 16.00 | 16.75 | 15.80 | 16.49 | 9,047 | +0.49(+3.08%) |
Apr 12, 2006 | 16.25 | 16.69 | 15.74 | 16.00 | 11,636 | -0.25(-1.54%) |
Apr 11, 2006 | 15.50 | 16.25 | 15.25 | 16.25 | 8,117 | +0.50(+3.17%) |
Apr 10, 2006 | 16.00 | 16.50 | 15.74 | 15.75 | 11,669 | -0.03(-0.17%) |
Apr 07, 2006 | 16.50 | 16.50 | 15.53 | 15.78 | 9,589 | -0.05(-0.30%) |
Apr 06, 2006 | 16.25 | 16.25 | 15.75 | 15.82 | 7,446 | +0.32(+2.10%) |
Apr 05, 2006 | 15.75 | 16.50 | 15.25 | 15.50 | 10,636 | -0.28(-1.74%) |
Apr 04, 2006 | 15.82 | 16.50 | 15.75 | 15.78 | 8,794 | -0.22(-1.41%) |
Apr 03, 2006 | 16.00 | 16.50 | 15.97 | 16.00 | 21,751 | -0.32(-1.93%) |
Mar 31, 2006 | 16.75 | 17.75 | 16.25 | 16.32 | 12,127 | -1.04(-5.97%) |
Mar 30, 2006 | 17.25 | 17.50 | 16.27 | 17.35 | 8,393 | +0.10(+0.58%) |
Mar 29, 2006 | 16.00 | 17.25 | 15.78 | 17.25 | 15,440 | +1.03(+6.35%) |
Mar 28, 2006 | 16.25 | 16.25 | 15.75 | 16.22 | 9,572 | -0.03(-0.18%) |
Mar 27, 2006 | 16.75 | 16.75 | 15.50 | 16.25 | 13,323 | -0.50(-2.99%) |
Mar 24, 2006 | 16.50 | 16.97 | 15.75 | 16.75 | 23,352 | +0.75(+4.67%) |
Mar 23, 2006 | 16.00 | 16.25 | 15.80 | 16.00 | 10,944 | +0.00(+0.02%) |
Mar 22, 2006 | 17.00 | 17.00 | 16.00 | 16.00 | 7,972 | -0.75(-4.48%) |
Mar 21, 2006 | 16.50 | 17.25 | 16.00 | 16.75 | 12,247 | +0.75(+4.67%) |
Mar 20, 2006 | 16.25 | 16.50 | 15.98 | 16.00 | 12,115 | -0.37(-2.27%) |
Mar 17, 2006 | 16.50 | 17.00 | 16.00 | 16.38 | 20,973 | -0.38(-2.24%) |
Mar 16, 2006 | 16.75 | 17.50 | 16.73 | 16.75 | 14,553 | -0.12(-0.71%) |
Mar 15, 2006 | 17.00 | 17.25 | 16.80 | 16.87 | 7,468 | -0.13(-0.76%) |
Mar 14, 2006 | 17.50 | 17.50 | 16.99 | 17.00 | 10,012 | -0.50(-2.86%) |
Mar 13, 2006 | 17.25 | 18.00 | 17.25 | 17.50 | 8,211 | +0.25(+1.48%) |
Mar 10, 2006 | 18.00 | 18.15 | 17.02 | 17.25 | 10,094 | -0.63(-3.52%) |
Mar 09, 2006 | 17.75 | 18.00 | 17.25 | 17.88 | 6,561 | +0.12(+0.70%) |
Mar 08, 2006 | 17.50 | 19.00 | 17.25 | 17.75 | 7,831 | -0.25(-1.39%) |
Mar 07, 2006 | 17.25 | 18.00 | 17.25 | 18.00 | 15,960 | +0.00(+0.01%) |
Mar 06, 2006 | 18.00 | 18.00 | 17.74 | 18.00 | 5,692 | +0.27(+1.54%) |
Mar 03, 2006 | 18.00 | 18.50 | 17.50 | 17.73 | 9,021 | -0.27(-1.53%) |
Mar 02, 2006 | 18.25 | 18.50 | 17.75 | 18.00 | 6,158 | +0.25(+1.41%) |
Mar 01, 2006 | 18.75 | 19.48 | 17.75 | 17.75 | 14,764 | -0.75(-4.05%) |
Feb 28, 2006 | 19.00 | 19.50 | 18.50 | 18.50 | 6,822 | -0.50(-2.63%) |
Feb 27, 2006 | 19.50 | 19.50 | 18.80 | 19.00 | 7,526 | +0.00(+0.00%) |
Feb 24, 2006 | 18.25 | 19.50 | 18.25 | 19.00 | 19,801 | +0.75(+4.11%) |
Feb 23, 2006 | 18.25 | 18.75 | 18.00 | 18.25 | 6,602 | -0.50(-2.67%) |
Feb 22, 2006 | 17.50 | 18.75 | 16.79 | 18.75 | 15,933 | +1.10(+6.25%) |
Feb 21, 2006 | 18.25 | 18.25 | 17.26 | 17.65 | 20,321 | -0.60(-3.30%) |
Feb 17, 2006 | 18.50 | 18.50 | 17.74 | 18.25 | 22,427 | +0.73(+4.14%) |
Feb 16, 2006 | 16.50 | 18.50 | 16.50 | 17.52 | 68,216 | +1.02(+6.21%) |
Feb 15, 2006 | 15.75 | 16.75 | 15.74 | 16.50 | 40,677 | +1.47(+9.82%) |
Feb 14, 2006 | 15.00 | 15.25 | 14.50 | 15.03 | 32,976 | +0.52(+3.58%) |
Feb 13, 2006 | 15.25 | 15.25 | 14.25 | 14.51 | 51,564 | -0.82(-5.35%) |
Feb 10, 2006 | 16.75 | 16.88 | 14.97 | 15.32 | 63,014 | -1.42(-8.47%) |
Feb 09, 2006 | 18.75 | 19.50 | 16.45 | 16.74 | 66,739 | -2.26(-11.88%) |
Feb 08, 2006 | 19.00 | 19.29 | 18.75 | 19.00 | 12,314 | +0.00(+0.00%) |
Feb 07, 2006 | 18.75 | 19.25 | 18.75 | 19.00 | 3,851 | -0.25(-1.30%) |
Feb 06, 2006 | 19.25 | 19.50 | 18.75 | 19.25 | 8,005 | +0.25(+1.32%) |
Feb 03, 2006 | 18.50 | 19.25 | 18.50 | 19.00 | 10,902 | +0.72(+3.95%) |
Feb 02, 2006 | 18.25 | 18.75 | 18.12 | 18.28 | 8,077 | +0.15(+0.84%) |