Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.44 | 17.44 | 16.88 | 17.12 | 1,749,566 | -0.47(-2.69%) |
Apr 27, 2006 | 18.66 | 18.66 | 17.51 | 17.60 | 1,315,428 | -1.01(-5.44%) |
Apr 26, 2006 | 18.37 | 18.79 | 18.32 | 18.61 | 1,284,067 | +0.19(+1.02%) |
Apr 25, 2006 | 18.23 | 18.52 | 17.94 | 18.42 | 2,140,610 | +0.85(+4.83%) |
Apr 24, 2006 | 17.77 | 17.77 | 17.37 | 17.57 | 893,876 | -0.17(-0.98%) |
Apr 21, 2006 | 17.72 | 17.77 | 17.36 | 17.75 | 785,502 | +0.38(+2.21%) |
Apr 20, 2006 | 17.65 | 17.65 | 17.28 | 17.36 | 1,030,838 | -0.36(-2.01%) |
Apr 19, 2006 | 16.87 | 17.75 | 16.84 | 17.72 | 1,436,602 | +0.94(+5.59%) |
Apr 18, 2006 | 16.58 | 17.03 | 16.69 | 16.78 | 855,902 | +0.20(+1.22%) |
Apr 17, 2006 | 16.62 | 16.87 | 16.44 | 16.58 | 1,043,851 | +0.13(+0.77%) |
Apr 13, 2006 | 15.91 | 16.62 | 15.96 | 16.45 | 1,791,593 | +0.54(+3.42%) |
Apr 12, 2006 | 15.52 | 15.98 | 15.52 | 15.91 | 925,023 | +0.44(+2.85%) |
Apr 11, 2006 | 15.59 | 15.71 | 15.30 | 15.47 | 615,473 | -0.14(-0.87%) |
Apr 10, 2006 | 15.68 | 15.83 | 15.47 | 15.60 | 627,207 | +0.21(+1.34%) |
Apr 07, 2006 | 15.89 | 15.94 | 15.23 | 15.40 | 1,117,665 | -0.37(-2.35%) |
Apr 06, 2006 | 15.84 | 15.89 | 15.68 | 15.77 | 786,142 | -0.04(-0.27%) |
Apr 05, 2006 | 15.63 | 15.90 | 15.46 | 15.81 | 761,181 | +0.09(+0.60%) |
Apr 04, 2006 | 15.69 | 15.83 | 15.52 | 15.72 | 546,352 | +0.04(+0.24%) |
Apr 03, 2006 | 15.37 | 15.79 | 15.37 | 15.68 | 874,676 | +0.40(+2.61%) |
Mar 31, 2006 | 15.21 | 15.35 | 14.96 | 15.28 | 551,899 | +0.07(+0.46%) |
Mar 30, 2006 | 15.37 | 15.46 | 15.06 | 15.21 | 411,951 | -0.16(-1.07%) |
Mar 29, 2006 | 15.28 | 15.46 | 15.17 | 15.37 | 743,901 | +0.13(+0.83%) |
Mar 28, 2006 | 14.96 | 15.37 | 14.87 | 15.25 | 532,485 | +0.22(+1.50%) |
Mar 27, 2006 | 15.07 | 15.23 | 14.97 | 15.02 | 554,246 | -0.09(-0.62%) |
Mar 24, 2006 | 15.12 | 15.22 | 15.01 | 15.12 | 535,899 | -0.04(-0.25%) |
Mar 23, 2006 | 15.25 | 15.30 | 15.04 | 15.15 | 715,954 | -0.10(-0.65%) |
Mar 22, 2006 | 14.88 | 15.30 | 14.83 | 15.25 | 1,219,427 | +0.34(+2.29%) |
Mar 21, 2006 | 15.28 | 15.39 | 14.88 | 14.91 | 780,168 | -0.45(-2.96%) |
Mar 20, 2006 | 15.32 | 15.52 | 15.25 | 15.37 | 1,165,453 | +0.09(+0.58%) |
Mar 17, 2006 | 15.32 | 15.45 | 14.96 | 15.28 | 1,455,163 | -0.14(-0.88%) |
Mar 16, 2006 | 15.47 | 15.66 | 15.26 | 15.41 | 805,129 | -0.01(-0.09%) |
Mar 15, 2006 | 15.00 | 15.49 | 14.99 | 15.43 | 2,115,223 | +0.69(+4.71%) |
Mar 14, 2006 | 14.68 | 14.77 | 14.55 | 14.73 | 632,540 | +0.05(+0.32%) |
Mar 13, 2006 | 15.15 | 15.15 | 14.54 | 14.69 | 947,423 | -0.02(-0.16%) |
Mar 10, 2006 | 14.53 | 14.84 | 14.33 | 14.71 | 651,313 | +0.28(+1.92%) |
Mar 09, 2006 | 14.16 | 14.48 | 14.11 | 14.43 | 1,103,159 | +0.30(+2.12%) |
Mar 08, 2006 | 14.60 | 14.62 | 13.65 | 14.13 | 1,677,245 | -0.59(-3.98%) |
Mar 07, 2006 | 15.26 | 15.26 | 14.60 | 14.72 | 987,744 | -0.60(-3.92%) |
Mar 06, 2006 | 15.23 | 15.67 | 15.12 | 15.32 | 566,406 | -0.28(-1.80%) |
Mar 03, 2006 | 15.47 | 15.69 | 15.30 | 15.60 | 691,847 | +0.05(+0.30%) |
Mar 02, 2006 | 15.68 | 15.79 | 15.41 | 15.55 | 437,338 | -0.10(-0.66%) |
Mar 01, 2006 | 15.52 | 15.77 | 15.35 | 15.66 | 750,301 | +0.17(+1.12%) |
Feb 28, 2006 | 15.78 | 15.82 | 15.48 | 15.48 | 785,928 | -0.30(-1.90%) |
Feb 27, 2006 | 15.66 | 15.99 | 15.59 | 15.78 | 862,303 | +0.15(+0.99%) |
Feb 24, 2006 | 15.45 | 15.76 | 15.23 | 15.63 | 545,499 | -0.05(-0.33%) |
Feb 23, 2006 | 15.46 | 15.93 | 15.25 | 15.68 | 1,387,748 | +0.21(+1.36%) |
Feb 22, 2006 | 15.47 | 15.56 | 14.67 | 15.47 | 1,972,502 | -0.37(-2.31%) |
Feb 21, 2006 | 15.30 | 15.90 | 15.28 | 15.83 | 1,134,946 | +0.60(+3.94%) |
Feb 17, 2006 | 15.23 | 15.30 | 15.07 | 15.23 | 392,324 | -0.03(-0.21%) |
Feb 16, 2006 | 15.19 | 15.35 | 15.09 | 15.27 | 1,037,024 | +0.16(+1.06%) |
Feb 15, 2006 | 14.68 | 15.14 | 14.65 | 15.11 | 624,860 | +0.38(+2.58%) |
Feb 14, 2006 | 14.25 | 14.91 | 14.11 | 14.73 | 1,001,611 | +0.54(+3.80%) |
Feb 13, 2006 | 14.27 | 14.41 | 14.06 | 14.19 | 944,863 | -0.15(-1.01%) |
Feb 10, 2006 | 14.38 | 14.46 | 14.13 | 14.33 | 1,164,813 | -0.14(-0.97%) |
Feb 09, 2006 | 14.53 | 14.60 | 14.39 | 14.47 | 897,930 | -0.06(-0.39%) |
Feb 08, 2006 | 14.64 | 14.64 | 14.30 | 14.53 | 1,538,150 | -0.12(-0.80%) |
Feb 07, 2006 | 15.02 | 15.19 | 14.60 | 14.65 | 792,755 | -0.35(-2.34%) |
Feb 06, 2006 | 15.06 | 15.21 | 14.80 | 15.00 | 667,954 | -0.06(-0.41%) |
Feb 03, 2006 | 15.00 | 15.26 | 14.79 | 15.06 | 555,526 | +0.06(+0.41%) |
Feb 02, 2006 | 15.19 | 15.19 | 14.82 | 15.00 | 1,395,642 | -0.16(-1.05%) |