Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 23.07 | 23.58 | 22.34 | 22.62 | 73,464 | -0.62(-2.66%) |
Apr 27, 2006 | 23.74 | 23.83 | 23.20 | 23.24 | 118,865 | -0.27(-1.14%) |
Apr 26, 2006 | 23.47 | 23.86 | 23.32 | 23.51 | 87,983 | +0.27(+1.15%) |
Apr 25, 2006 | 24.36 | 24.39 | 22.65 | 23.24 | 133,817 | -0.61(-2.55%) |
Apr 24, 2006 | 23.93 | 24.30 | 23.54 | 23.85 | 159,714 | +0.89(+3.86%) |
Apr 21, 2006 | 22.84 | 23.45 | 22.52 | 22.96 | 128,508 | +0.87(+3.93%) |
Apr 20, 2006 | 22.26 | 22.55 | 22.06 | 22.09 | 178,568 | -0.14(-0.62%) |
Apr 19, 2006 | 21.68 | 22.43 | 21.50 | 22.23 | 108,788 | +0.78(+3.66%) |
Apr 18, 2006 | 20.14 | 21.95 | 20.14 | 21.45 | 377,724 | +6.52(+43.66%) |
Apr 17, 2006 | 14.67 | 15.05 | 14.67 | 14.93 | 113,411 | +0.26(+1.80%) |
Apr 13, 2006 | 14.54 | 14.97 | 14.43 | 14.67 | 72,380 | +0.13(+0.89%) |
Apr 12, 2006 | 14.49 | 14.67 | 14.46 | 14.54 | 53,454 | +0.05(+0.36%) |
Apr 11, 2006 | 15.00 | 15.05 | 14.41 | 14.48 | 114,711 | -0.56(-3.73%) |
Apr 10, 2006 | 15.42 | 15.47 | 14.80 | 15.04 | 205,873 | -0.51(-3.27%) |
Apr 07, 2006 | 15.96 | 15.98 | 15.39 | 15.55 | 146,351 | -0.38(-2.41%) |
Apr 06, 2006 | 16.26 | 16.26 | 15.70 | 15.94 | 94,051 | -0.31(-1.92%) |
Apr 05, 2006 | 16.40 | 16.49 | 16.07 | 16.25 | 105,031 | -0.04(-0.26%) |
Apr 04, 2006 | 16.35 | 16.63 | 16.15 | 16.29 | 171,633 | +0.05(+0.32%) |
Apr 03, 2006 | 15.90 | 16.30 | 15.86 | 16.24 | 118,756 | +0.38(+2.39%) |
Mar 31, 2006 | 15.46 | 15.86 | 15.45 | 15.86 | 112,688 | +0.33(+2.14%) |
Mar 30, 2006 | 15.54 | 15.57 | 15.44 | 15.53 | 92,751 | -0.05(-0.30%) |
Mar 29, 2006 | 15.30 | 15.57 | 15.29 | 15.57 | 93,329 | +0.28(+1.83%) |
Mar 28, 2006 | 15.24 | 15.34 | 15.24 | 15.29 | 142,305 | +0.09(+0.58%) |
Mar 27, 2006 | 15.21 | 15.26 | 15.14 | 15.21 | 65,012 | +0.12(+0.83%) |
Mar 24, 2006 | 14.72 | 15.13 | 14.72 | 15.08 | 106,765 | +0.55(+3.75%) |
Mar 23, 2006 | 15.05 | 15.11 | 14.53 | 14.54 | 116,878 | -0.44(-2.91%) |
Mar 22, 2006 | 14.74 | 15.06 | 14.74 | 14.97 | 45,653 | +0.23(+1.55%) |
Mar 21, 2006 | 15.18 | 15.21 | 14.74 | 14.74 | 79,893 | -0.44(-2.91%) |
Mar 20, 2006 | 14.90 | 15.24 | 14.74 | 15.18 | 52,877 | +0.20(+1.32%) |
Mar 17, 2006 | 14.78 | 15.00 | 14.71 | 14.99 | 138,116 | +0.23(+1.55%) |
Mar 16, 2006 | 14.80 | 14.80 | 14.64 | 14.76 | 39,585 | -0.03(-0.18%) |
Mar 15, 2006 | 14.74 | 14.85 | 14.61 | 14.78 | 35,540 | +0.07(+0.46%) |
Mar 14, 2006 | 14.75 | 14.75 | 14.35 | 14.72 | 51,143 | -0.02(-0.11%) |
Mar 13, 2006 | 14.56 | 14.76 | 14.53 | 14.73 | 42,763 | +0.30(+2.05%) |
Mar 10, 2006 | 14.63 | 14.63 | 14.25 | 14.44 | 48,398 | -0.19(-1.31%) |
Mar 09, 2006 | 14.72 | 14.80 | 14.55 | 14.63 | 47,242 | -0.09(-0.60%) |
Mar 08, 2006 | 14.77 | 14.86 | 14.69 | 14.72 | 79,893 | -0.05(-0.32%) |
Mar 07, 2006 | 14.74 | 15.11 | 14.55 | 14.76 | 79,315 | +0.18(+1.21%) |
Mar 06, 2006 | 14.46 | 14.63 | 14.46 | 14.59 | 40,018 | +0.10(+0.68%) |
Mar 03, 2006 | 14.55 | 14.64 | 13.68 | 14.49 | 49,554 | -0.06(-0.43%) |
Mar 02, 2006 | 14.87 | 14.92 | 14.33 | 14.55 | 34,817 | -0.32(-2.16%) |
Mar 01, 2006 | 15.00 | 15.00 | 14.80 | 14.87 | 39,585 | -0.03(-0.21%) |
Feb 28, 2006 | 15.31 | 15.39 | 14.84 | 14.90 | 73,247 | -0.41(-2.68%) |
Feb 27, 2006 | 15.03 | 15.42 | 14.99 | 15.31 | 76,426 | +0.42(+2.79%) |
Feb 24, 2006 | 14.70 | 14.90 | 14.64 | 14.90 | 21,093 | +0.10(+0.70%) |
Feb 23, 2006 | 14.48 | 14.85 | 14.44 | 14.80 | 35,106 | +0.34(+2.33%) |
Feb 22, 2006 | 14.20 | 14.48 | 14.07 | 14.46 | 34,095 | +0.26(+1.87%) |
Feb 21, 2006 | 13.91 | 14.19 | 13.86 | 14.19 | 44,497 | +0.12(+0.89%) |
Feb 17, 2006 | 14.24 | 14.24 | 13.94 | 14.07 | 19,792 | -0.18(-1.24%) |
Feb 16, 2006 | 14.01 | 14.24 | 13.92 | 14.24 | 45,942 | +0.40(+2.93%) |
Feb 15, 2006 | 13.40 | 13.86 | 13.40 | 13.84 | 35,684 | +0.50(+3.78%) |
Feb 14, 2006 | 12.93 | 13.37 | 12.86 | 13.34 | 75,848 | +0.42(+3.21%) |
Feb 13, 2006 | 13.26 | 13.37 | 12.92 | 12.92 | 17,192 | -0.42(-3.11%) |
Feb 10, 2006 | 13.47 | 13.47 | 13.20 | 13.34 | 11,124 | -0.13(-1.00%) |
Feb 09, 2006 | 13.60 | 13.65 | 13.47 | 13.47 | 8,090 | -0.07(-0.50%) |
Feb 08, 2006 | 13.71 | 13.71 | 13.24 | 13.54 | 21,237 | -0.15(-1.06%) |
Feb 07, 2006 | 14.26 | 14.27 | 13.61 | 13.68 | 36,985 | -0.54(-3.80%) |
Feb 06, 2006 | 14.09 | 14.22 | 13.94 | 14.22 | 35,973 | +0.21(+1.48%) |
Feb 03, 2006 | 13.89 | 14.02 | 13.83 | 14.02 | 22,104 | +0.21(+1.54%) |
Feb 02, 2006 | 13.78 | 13.95 | 13.64 | 13.80 | 45,075 | +0.02(+0.15%) |