Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.45 | 15.60 | 15.39 | 15.55 | 4,688 | +0.17(+1.08%) |
Apr 27, 2006 | 15.26 | 15.60 | 15.26 | 15.39 | 7,193 | +0.07(+0.43%) |
Apr 26, 2006 | 15.26 | 15.39 | 15.26 | 15.32 | 5,461 | -0.08(-0.54%) |
Apr 25, 2006 | 16.22 | 16.22 | 15.39 | 15.40 | 8,842 | -0.61(-3.79%) |
Apr 24, 2006 | 16.63 | 16.74 | 16.01 | 16.01 | 4,579 | -0.62(-3.70%) |
Apr 21, 2006 | 17.45 | 17.46 | 16.52 | 16.63 | 10,346 | -0.32(-1.91%) |
Apr 20, 2006 | 17.11 | 17.11 | 16.84 | 16.95 | 9,982 | -0.17(-0.97%) |
Apr 19, 2006 | 17.09 | 17.16 | 16.96 | 17.12 | 2,898 | -0.19(-1.11%) |
Apr 18, 2006 | 17.48 | 17.48 | 17.05 | 17.31 | 3,974 | +0.03(+0.14%) |
Apr 17, 2006 | 17.52 | 17.52 | 17.08 | 17.28 | 8,512 | -0.07(-0.38%) |
Apr 13, 2006 | 17.25 | 17.35 | 17.05 | 17.35 | 4,431 | +0.10(+0.58%) |
Apr 12, 2006 | 17.27 | 17.63 | 17.25 | 17.25 | 3,133 | -0.02(-0.10%) |
Apr 11, 2006 | 17.48 | 17.67 | 17.25 | 17.27 | 8,180 | -0.25(-1.42%) |
Apr 10, 2006 | 17.56 | 17.76 | 17.47 | 17.52 | 13,339 | -0.11(-0.61%) |
Apr 07, 2006 | 17.92 | 17.92 | 17.56 | 17.62 | 6,732 | -0.27(-1.49%) |
Apr 06, 2006 | 18.16 | 18.16 | 17.88 | 17.89 | 5,410 | -0.21(-1.15%) |
Apr 05, 2006 | 17.92 | 18.10 | 17.92 | 18.10 | 3,967 | +0.17(+0.93%) |
Apr 04, 2006 | 18.09 | 18.27 | 17.92 | 17.93 | 4,841 | -0.27(-1.46%) |
Apr 03, 2006 | 18.60 | 18.82 | 17.88 | 18.20 | 9,699 | -0.13(-0.73%) |
Mar 31, 2006 | 18.49 | 18.67 | 18.33 | 18.33 | 2,328 | -0.41(-2.17%) |
Mar 30, 2006 | 18.61 | 18.74 | 18.30 | 18.74 | 4,316 | -0.80(-4.09%) |
Mar 29, 2006 | 18.34 | 19.54 | 18.34 | 19.54 | 4,837 | +1.11(+6.00%) |
Mar 28, 2006 | 18.52 | 18.52 | 18.34 | 18.43 | 5,983 | +0.02(+0.09%) |
Mar 27, 2006 | 18.46 | 18.55 | 18.32 | 18.42 | 5,552 | -0.06(-0.32%) |
Mar 24, 2006 | 18.32 | 18.51 | 18.26 | 18.47 | 2,188 | +0.17(+0.91%) |
Mar 23, 2006 | 19.11 | 19.11 | 17.91 | 18.31 | 6,492 | +0.80(+4.56%) |
Mar 22, 2006 | 18.01 | 18.01 | 17.51 | 17.51 | 5,410 | -0.39(-2.18%) |
Mar 21, 2006 | 18.23 | 18.90 | 17.85 | 17.90 | 9,041 | -0.51(-2.76%) |
Mar 20, 2006 | 18.59 | 18.59 | 17.92 | 18.41 | 9,344 | -0.34(-1.82%) |
Mar 17, 2006 | 19.32 | 19.32 | 18.74 | 18.75 | 44,172 | -0.38(-2.00%) |
Mar 16, 2006 | 18.51 | 19.24 | 18.51 | 19.13 | 3,285 | +0.62(+3.32%) |
Mar 15, 2006 | 18.71 | 18.71 | 18.22 | 18.51 | 6,980 | -0.02(-0.13%) |
Mar 14, 2006 | 19.06 | 19.06 | 18.34 | 18.54 | 4,310 | -0.51(-2.66%) |
Mar 13, 2006 | 18.94 | 19.40 | 18.76 | 19.05 | 3,223 | +0.62(+3.39%) |
Mar 10, 2006 | 18.67 | 18.75 | 18.42 | 18.42 | 2,128 | -0.48(-2.55%) |
Mar 09, 2006 | 19.05 | 19.16 | 18.91 | 18.91 | 6,378 | -0.27(-1.39%) |
Mar 08, 2006 | 19.21 | 19.21 | 18.92 | 19.17 | 2,272 | -0.69(-3.48%) |
Mar 07, 2006 | 20.32 | 21.19 | 19.86 | 19.86 | 6,427 | -0.36(-1.77%) |
Mar 06, 2006 | 20.24 | 20.25 | 20.17 | 20.22 | 3,172 | -0.02(-0.08%) |
Mar 03, 2006 | 20.52 | 21.29 | 20.24 | 20.24 | 3,476 | -0.53(-2.56%) |
Mar 02, 2006 | 21.10 | 21.13 | 20.17 | 20.77 | 3,847 | -0.52(-2.46%) |
Mar 01, 2006 | 20.17 | 21.29 | 20.17 | 21.29 | 1,001 | +0.91(+4.49%) |
Feb 28, 2006 | 20.79 | 20.79 | 20.38 | 20.38 | 1,923 | -0.42(-2.00%) |
Feb 27, 2006 | 20.74 | 21.33 | 20.51 | 20.79 | 1,442 | +0.08(+0.40%) |
Feb 24, 2006 | 20.50 | 20.72 | 20.50 | 20.71 | 663 | -0.05(-0.24%) |
Feb 23, 2006 | 21.46 | 21.46 | 20.73 | 20.76 | 1,322 | -0.47(-2.23%) |
Feb 22, 2006 | 21.38 | 21.48 | 20.24 | 21.23 | 2,119 | +0.48(+2.32%) |
Feb 21, 2006 | 20.67 | 20.75 | 20.29 | 20.75 | 9,257 | -0.12(-0.60%) |
Feb 17, 2006 | 21.38 | 21.42 | 20.88 | 20.88 | 4,127 | -0.01(-0.04%) |
Feb 16, 2006 | 21.29 | 21.29 | 20.88 | 20.89 | 1,923 | +0.18(+0.88%) |
Feb 15, 2006 | 20.29 | 20.70 | 20.29 | 20.70 | 1,868 | +0.43(+2.13%) |
Feb 14, 2006 | 19.99 | 20.92 | 19.99 | 20.27 | 3,612 | +0.54(+2.74%) |
Feb 13, 2006 | 20.21 | 20.93 | 19.73 | 19.73 | 6,735 | -0.03(-0.13%) |
Feb 10, 2006 | 19.59 | 19.83 | 19.59 | 19.75 | 991 | +0.15(+0.76%) |
Feb 09, 2006 | 19.95 | 20.00 | 19.60 | 19.60 | 1,838 | -0.03(-0.17%) |
Feb 08, 2006 | 19.13 | 19.64 | 19.13 | 19.64 | 1,710 | +0.49(+2.56%) |
Feb 07, 2006 | 19.55 | 19.55 | 19.15 | 19.15 | 470 | -0.86(-4.28%) |
Feb 06, 2006 | 20.47 | 20.47 | 20.00 | 20.00 | 842 | -0.43(-2.12%) |
Feb 03, 2006 | 20.41 | 20.53 | 20.10 | 20.44 | 2,197 | -0.06(-0.28%) |
Feb 02, 2006 | 21.81 | 21.81 | 20.10 | 20.49 | 3,005 | -1.31(-5.99%) |