Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.37 | 16.62 | 16.33 | 16.46 | 387,618 | +0.10(+0.61%) |
Apr 27, 2006 | 16.44 | 16.44 | 16.32 | 16.36 | 488,588 | +0.04(+0.22%) |
Apr 26, 2006 | 16.41 | 16.44 | 16.32 | 16.32 | 613,034 | -0.08(-0.47%) |
Apr 25, 2006 | 16.41 | 16.47 | 16.39 | 16.40 | 330,486 | +0.04(+0.22%) |
Apr 24, 2006 | 16.30 | 16.37 | 16.26 | 16.36 | 444,325 | +0.10(+0.61%) |
Apr 21, 2006 | 16.32 | 16.36 | 16.24 | 16.26 | 1,158,471 | +0.11(+0.66%) |
Apr 20, 2006 | 16.02 | 16.24 | 16.02 | 16.16 | 537,942 | -0.04(-0.26%) |
Apr 19, 2006 | 16.33 | 16.36 | 16.20 | 16.20 | 541,902 | -0.06(-0.35%) |
Apr 18, 2006 | 15.92 | 16.26 | 15.92 | 16.26 | 1,184,209 | +0.50(+3.19%) |
Apr 17, 2006 | 15.56 | 15.84 | 15.54 | 15.76 | 689,115 | +0.31(+2.01%) |
Apr 13, 2006 | 15.51 | 15.53 | 15.23 | 15.44 | 748,226 | -0.07(-0.46%) |
Apr 12, 2006 | 15.52 | 15.54 | 15.32 | 15.51 | 1,725,404 | -0.03(-0.18%) |
Apr 11, 2006 | 15.55 | 15.56 | 15.39 | 15.54 | 1,150,128 | -0.01(-0.05%) |
Apr 10, 2006 | 15.53 | 15.70 | 15.51 | 15.55 | 1,700,232 | +0.13(+0.87%) |
Apr 07, 2006 | 15.38 | 15.49 | 15.28 | 15.42 | 1,099,077 | +0.04(+0.23%) |
Apr 06, 2006 | 15.41 | 15.69 | 15.33 | 15.38 | 2,009,224 | +0.02(+0.14%) |
Apr 05, 2006 | 15.26 | 15.37 | 15.26 | 15.36 | 561,134 | +0.01(+0.09%) |
Apr 04, 2006 | 15.29 | 15.38 | 15.16 | 15.34 | 1,392,655 | +0.10(+0.65%) |
Apr 03, 2006 | 15.17 | 15.27 | 14.91 | 15.25 | 848,772 | +0.18(+1.22%) |
Mar 31, 2006 | 14.92 | 15.14 | 14.89 | 15.06 | 778,348 | +0.18(+1.24%) |
Mar 30, 2006 | 14.85 | 14.91 | 14.55 | 14.88 | 811,439 | +0.02(+0.14%) |
Mar 29, 2006 | 14.72 | 14.90 | 14.68 | 14.86 | 981,137 | +0.15(+1.01%) |
Mar 28, 2006 | 14.62 | 14.79 | 14.62 | 14.71 | 2,149,791 | -0.02(-0.14%) |
Mar 27, 2006 | 14.52 | 14.81 | 14.52 | 14.73 | 877,338 | +0.14(+0.97%) |
Mar 24, 2006 | 14.73 | 14.73 | 14.43 | 14.59 | 1,233,704 | -0.19(-1.29%) |
Mar 23, 2006 | 14.67 | 14.85 | 14.67 | 14.78 | 2,293,610 | +0.04(+0.24%) |
Mar 22, 2006 | 14.60 | 14.79 | 14.55 | 14.74 | 622,650 | +0.06(+0.38%) |
Mar 21, 2006 | 14.67 | 14.79 | 14.64 | 14.69 | 546,993 | -0.08(-0.57%) |
Mar 20, 2006 | 14.79 | 14.81 | 14.72 | 14.77 | 610,912 | +0.01(+0.10%) |
Mar 17, 2006 | 14.76 | 14.83 | 14.67 | 14.76 | 707,357 | +0.00(+0.00%) |
Mar 16, 2006 | 14.74 | 14.81 | 14.64 | 14.76 | 1,187,037 | +0.19(+1.31%) |
Mar 15, 2006 | 14.57 | 14.63 | 14.35 | 14.57 | 1,967,648 | -0.04(-0.29%) |
Mar 14, 2006 | 14.55 | 14.70 | 14.48 | 14.61 | 762,226 | +0.01(+0.10%) |
Mar 13, 2006 | 14.50 | 14.65 | 14.48 | 14.60 | 662,529 | +0.10(+0.68%) |
Mar 10, 2006 | 14.50 | 14.63 | 14.46 | 14.50 | 1,655,687 | -0.07(-0.49%) |
Mar 09, 2006 | 14.58 | 14.62 | 14.48 | 14.57 | 1,386,432 | -0.01(-0.10%) |
Mar 08, 2006 | 14.25 | 14.64 | 14.17 | 14.58 | 637,216 | +0.30(+2.08%) |
Mar 07, 2006 | 14.45 | 14.45 | 14.14 | 14.28 | 906,046 | -0.25(-1.75%) |
Mar 06, 2006 | 14.49 | 14.65 | 14.37 | 14.54 | 785,701 | +0.08(+0.59%) |
Mar 03, 2006 | 14.43 | 14.50 | 14.35 | 14.45 | 687,135 | -0.05(-0.34%) |
Mar 02, 2006 | 14.50 | 14.60 | 14.46 | 14.50 | 932,349 | -0.06(-0.39%) |
Mar 01, 2006 | 14.54 | 14.64 | 14.43 | 14.56 | 739,600 | +0.12(+0.83%) |
Feb 28, 2006 | 14.57 | 14.64 | 14.40 | 14.44 | 733,802 | -0.13(-0.87%) |
Feb 27, 2006 | 14.68 | 14.81 | 14.52 | 14.57 | 599,599 | -0.18(-1.25%) |
Feb 24, 2006 | 14.81 | 14.84 | 14.71 | 14.75 | 413,638 | -0.08(-0.57%) |
Feb 23, 2006 | 14.73 | 14.85 | 14.66 | 14.84 | 1,672,515 | +0.14(+0.96%) |
Feb 22, 2006 | 14.66 | 14.78 | 14.52 | 14.69 | 586,589 | +0.01(+0.10%) |
Feb 21, 2006 | 14.72 | 14.96 | 14.67 | 14.68 | 791,641 | +0.01(+0.05%) |
Feb 17, 2006 | 14.57 | 14.77 | 14.57 | 14.67 | 639,054 | +0.05(+0.34%) |
Feb 16, 2006 | 14.59 | 14.64 | 14.55 | 14.62 | 1,042,652 | +0.04(+0.29%) |
Feb 15, 2006 | 14.55 | 14.65 | 14.51 | 14.58 | 932,490 | -0.07(-0.48%) |
Feb 14, 2006 | 14.47 | 14.72 | 14.45 | 14.65 | 1,126,370 | +0.30(+2.12%) |
Feb 13, 2006 | 14.50 | 14.50 | 14.34 | 14.35 | 602,286 | -0.21(-1.46%) |
Feb 10, 2006 | 14.53 | 14.63 | 14.50 | 14.56 | 1,593,605 | -0.01(-0.10%) |
Feb 09, 2006 | 14.49 | 14.60 | 14.48 | 14.57 | 1,302,008 | +0.08(+0.59%) |
Feb 08, 2006 | 14.57 | 14.60 | 14.46 | 14.49 | 968,410 | -0.08(-0.53%) |
Feb 07, 2006 | 14.83 | 14.84 | 14.49 | 14.57 | 1,770,374 | -0.26(-1.76%) |
Feb 06, 2006 | 14.89 | 14.90 | 14.77 | 14.83 | 1,512,999 | +0.18(+1.21%) |
Feb 03, 2006 | 14.83 | 14.85 | 14.58 | 14.65 | 1,222,532 | -0.16(-1.10%) |
Feb 02, 2006 | 15.08 | 15.16 | 14.79 | 14.81 | 1,846,031 | -0.04(-0.24%) |