Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.65 | 16.74 | 15.60 | 16.69 | 1,458,103 | +0.83(+5.23%) |
Apr 27, 2006 | 16.28 | 16.28 | 15.70 | 15.86 | 1,262,340 | -0.69(-4.18%) |
Apr 26, 2006 | 15.72 | 16.57 | 15.72 | 16.55 | 1,930,015 | +0.94(+6.03%) |
Apr 25, 2006 | 15.73 | 15.73 | 14.96 | 15.61 | 1,298,277 | -0.12(-0.77%) |
Apr 24, 2006 | 16.39 | 16.44 | 15.62 | 15.73 | 1,061,092 | -0.66(-4.00%) |
Apr 21, 2006 | 16.45 | 16.57 | 16.25 | 16.39 | 1,986,190 | +0.19(+1.14%) |
Apr 20, 2006 | 16.51 | 16.56 | 16.06 | 16.20 | 1,331,377 | -0.25(-1.54%) |
Apr 19, 2006 | 15.81 | 16.55 | 15.78 | 16.46 | 1,821,068 | +0.64(+4.04%) |
Apr 18, 2006 | 15.54 | 15.85 | 15.43 | 15.82 | 901,077 | +0.32(+2.05%) |
Apr 17, 2006 | 15.54 | 15.74 | 15.37 | 15.50 | 898,051 | -0.14(-0.88%) |
Apr 13, 2006 | 15.67 | 15.68 | 15.39 | 15.64 | 871,571 | -0.03(-0.20%) |
Apr 12, 2006 | 15.76 | 15.98 | 15.47 | 15.67 | 1,199,734 | -0.11(-0.67%) |
Apr 11, 2006 | 16.73 | 16.73 | 15.20 | 15.78 | 2,417,815 | -1.02(-6.07%) |
Apr 10, 2006 | 16.65 | 16.80 | 16.52 | 16.80 | 998,296 | +0.25(+1.50%) |
Apr 07, 2006 | 16.92 | 17.08 | 16.46 | 16.55 | 1,351,426 | -0.23(-1.36%) |
Apr 06, 2006 | 16.71 | 16.78 | 16.53 | 16.78 | 796,102 | +0.12(+0.73%) |
Apr 05, 2006 | 16.37 | 16.87 | 16.37 | 16.65 | 2,048,986 | +0.43(+2.64%) |
Apr 04, 2006 | 15.70 | 16.36 | 15.57 | 16.23 | 1,059,011 | +0.47(+2.95%) |
Apr 03, 2006 | 16.28 | 16.47 | 15.67 | 15.76 | 1,408,169 | -0.27(-1.71%) |
Mar 31, 2006 | 15.93 | 16.28 | 15.91 | 16.04 | 2,032,152 | +0.24(+1.54%) |
Mar 30, 2006 | 15.96 | 16.38 | 15.70 | 15.79 | 1,005,295 | -0.10(-0.63%) |
Mar 29, 2006 | 15.44 | 15.97 | 15.37 | 15.89 | 885,567 | +0.52(+3.41%) |
Mar 28, 2006 | 15.53 | 15.53 | 15.21 | 15.37 | 895,592 | -0.22(-1.39%) |
Mar 27, 2006 | 15.73 | 15.76 | 15.36 | 15.59 | 644,031 | -0.17(-1.07%) |
Mar 24, 2006 | 15.34 | 15.78 | 15.31 | 15.76 | 785,132 | +0.41(+2.69%) |
Mar 23, 2006 | 15.44 | 15.47 | 15.09 | 15.34 | 682,428 | -0.09(-0.58%) |
Mar 22, 2006 | 15.26 | 15.65 | 15.23 | 15.43 | 1,318,137 | +0.20(+1.32%) |
Mar 21, 2006 | 15.16 | 15.48 | 14.91 | 15.23 | 1,553,999 | +0.08(+0.52%) |
Mar 20, 2006 | 14.88 | 15.28 | 14.75 | 15.15 | 954,793 | +0.24(+1.63%) |
Mar 17, 2006 | 14.84 | 14.96 | 14.37 | 14.91 | 1,768,487 | +0.04(+0.25%) |
Mar 16, 2006 | 14.68 | 15.08 | 14.65 | 14.87 | 1,006,997 | +0.21(+1.44%) |
Mar 15, 2006 | 14.54 | 14.72 | 14.54 | 14.66 | 759,220 | +0.10(+0.69%) |
Mar 14, 2006 | 14.49 | 14.58 | 14.16 | 14.56 | 598,826 | -0.02(-0.11%) |
Mar 13, 2006 | 14.52 | 14.69 | 14.39 | 14.58 | 819,367 | +0.19(+1.29%) |
Mar 10, 2006 | 14.29 | 14.64 | 14.16 | 14.39 | 412,520 | +0.16(+1.15%) |
Mar 09, 2006 | 14.53 | 14.80 | 14.15 | 14.23 | 437,866 | -0.21(-1.43%) |
Mar 08, 2006 | 13.96 | 14.47 | 13.84 | 14.43 | 1,015,508 | +0.13(+0.92%) |
Mar 07, 2006 | 14.54 | 14.70 | 14.04 | 14.30 | 613,390 | -0.29(-1.99%) |
Mar 06, 2006 | 14.97 | 15.06 | 14.42 | 14.59 | 334,783 | -0.20(-1.32%) |
Mar 03, 2006 | 14.94 | 14.97 | 14.75 | 14.79 | 1,304,141 | -0.20(-1.34%) |
Mar 02, 2006 | 14.81 | 15.06 | 14.79 | 14.99 | 833,553 | +0.19(+1.29%) |
Mar 01, 2006 | 14.43 | 15.05 | 14.34 | 14.80 | 813,504 | +0.52(+3.67%) |
Feb 28, 2006 | 15.03 | 15.14 | 14.24 | 14.27 | 979,571 | -0.76(-5.03%) |
Feb 27, 2006 | 15.07 | 15.34 | 14.93 | 15.03 | 1,108,567 | +0.21(+1.43%) |
Feb 24, 2006 | 14.30 | 14.91 | 14.20 | 14.82 | 718,554 | +0.56(+3.93%) |
Feb 23, 2006 | 14.36 | 14.36 | 14.17 | 14.26 | 973,708 | -0.12(-0.81%) |
Feb 22, 2006 | 14.31 | 14.64 | 14.25 | 14.38 | 1,180,819 | +0.06(+0.44%) |
Feb 21, 2006 | 15.01 | 15.26 | 14.22 | 14.31 | 1,297,521 | -0.49(-3.29%) |
Feb 17, 2006 | 14.94 | 15.06 | 14.69 | 14.80 | 823,528 | -0.14(-0.92%) |
Feb 16, 2006 | 15.04 | 15.08 | 14.87 | 14.94 | 2,368,070 | +0.13(+0.89%) |
Feb 15, 2006 | 14.49 | 15.03 | 14.41 | 14.80 | 1,777,944 | +0.53(+3.74%) |
Feb 14, 2006 | 13.95 | 14.28 | 13.92 | 14.27 | 1,814,259 | +0.36(+2.62%) |
Feb 13, 2006 | 13.76 | 14.01 | 13.67 | 13.90 | 1,488,744 | +0.16(+1.15%) |
Feb 10, 2006 | 13.60 | 13.96 | 13.56 | 13.75 | 1,119,159 | +0.22(+1.60%) |
Feb 09, 2006 | 13.24 | 13.83 | 13.22 | 13.53 | 1,849,440 | +0.04(+0.27%) |
Feb 08, 2006 | 14.22 | 14.31 | 13.49 | 13.49 | 2,939,660 | +1.35(+11.10%) |
Feb 07, 2006 | 13.27 | 13.41 | 12.08 | 12.14 | 1,174,767 | -1.12(-8.45%) |
Feb 06, 2006 | 13.03 | 13.27 | 12.82 | 13.27 | 608,094 | +0.32(+2.45%) |
Feb 03, 2006 | 12.96 | 13.20 | 12.82 | 12.95 | 767,731 | +0.03(+0.25%) |
Feb 02, 2006 | 13.22 | 13.22 | 12.74 | 12.92 | 498,013 | -0.29(-2.16%) |