Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | +0.11(+0.72%) |
Apr 27, 2006 | 15.89 | 15.94 | 15.76 | 15.78 | 769,687 | -0.13(-0.84%) |
Apr 26, 2006 | 15.51 | 15.97 | 15.51 | 15.91 | 1,398,750 | +0.34(+2.21%) |
Apr 25, 2006 | 15.56 | 15.69 | 15.51 | 15.57 | 1,071,093 | -0.04(-0.29%) |
Apr 24, 2006 | 15.68 | 15.68 | 15.55 | 15.62 | 608,437 | -0.07(-0.44%) |
Apr 21, 2006 | 15.84 | 15.91 | 15.62 | 15.68 | 844,687 | -0.14(-0.89%) |
Apr 20, 2006 | 15.85 | 15.98 | 15.79 | 15.83 | 753,750 | -0.06(-0.36%) |
Apr 19, 2006 | 15.81 | 15.93 | 15.75 | 15.88 | 1,057,500 | +0.04(+0.26%) |
Apr 18, 2006 | 15.60 | 15.91 | 15.56 | 15.84 | 1,551,562 | +0.24(+1.54%) |
Apr 17, 2006 | 15.68 | 15.71 | 15.49 | 15.60 | 565,781 | -0.06(-0.37%) |
Apr 13, 2006 | 15.77 | 15.75 | 15.59 | 15.66 | 568,125 | -0.11(-0.68%) |
Apr 12, 2006 | 15.68 | 15.79 | 15.65 | 15.77 | 572,812 | +0.07(+0.46%) |
Apr 11, 2006 | 15.89 | 15.93 | 15.67 | 15.69 | 509,531 | -0.17(-1.09%) |
Apr 10, 2006 | 15.89 | 16.01 | 15.84 | 15.87 | 809,062 | +0.00(+0.00%) |
Apr 07, 2006 | 16.06 | 16.16 | 15.87 | 15.87 | 867,187 | -0.29(-1.78%) |
Apr 06, 2006 | 16.24 | 16.27 | 16.12 | 16.15 | 1,199,531 | -0.09(-0.55%) |
Apr 05, 2006 | 16.25 | 16.31 | 16.17 | 16.24 | 1,232,812 | -0.01(-0.07%) |
Apr 04, 2006 | 16.27 | 16.31 | 16.20 | 16.25 | 2,028,281 | -0.06(-0.34%) |
Apr 03, 2006 | 16.21 | 16.51 | 16.19 | 16.31 | 2,183,906 | -0.11(-0.68%) |
Mar 31, 2006 | 16.66 | 16.72 | 16.41 | 16.42 | 2,394,375 | -0.16(-0.98%) |
Mar 30, 2006 | 16.83 | 16.85 | 16.58 | 16.58 | 1,347,656 | -0.28(-1.63%) |
Mar 29, 2006 | 16.85 | 16.92 | 16.77 | 16.86 | 1,839,375 | +0.01(+0.05%) |
Mar 28, 2006 | 16.91 | 16.93 | 16.77 | 16.85 | 1,304,062 | -0.03(-0.18%) |
Mar 27, 2006 | 16.94 | 17.00 | 16.82 | 16.88 | 993,750 | -0.07(-0.44%) |
Mar 24, 2006 | 17.12 | 17.12 | 16.90 | 16.95 | 1,074,375 | -0.35(-2.02%) |
Mar 21, 2006 | 17.49 | 17.49 | 17.25 | 17.30 | 890,156 | -0.14(-0.78%) |
Mar 20, 2006 | 17.52 | 17.56 | 17.35 | 17.44 | 1,183,125 | -0.03(-0.20%) |
Mar 17, 2006 | 17.48 | 17.61 | 17.38 | 17.47 | 1,625,156 | +0.06(+0.37%) |
Mar 16, 2006 | 17.25 | 17.50 | 17.24 | 17.41 | 958,125 | +0.29(+1.71%) |
Mar 15, 2006 | 17.23 | 17.23 | 17.03 | 17.12 | 1,042,500 | -0.01(-0.05%) |
Mar 14, 2006 | 16.79 | 17.13 | 16.79 | 17.13 | 823,593 | +0.28(+1.68%) |
Mar 13, 2006 | 16.79 | 17.00 | 16.79 | 16.84 | 727,031 | +0.03(+0.17%) |
Mar 10, 2006 | 16.50 | 16.91 | 16.50 | 16.81 | 842,343 | +0.19(+1.16%) |
Mar 09, 2006 | 16.49 | 16.65 | 16.39 | 16.62 | 780,000 | +0.13(+0.79%) |
Mar 08, 2006 | 16.43 | 16.67 | 16.43 | 16.49 | 1,235,156 | +0.10(+0.64%) |
Mar 07, 2006 | 16.31 | 16.64 | 16.31 | 16.39 | 1,736,250 | +0.10(+0.64%) |
Mar 06, 2006 | 16.35 | 16.38 | 16.18 | 16.28 | 810,937 | -0.15(-0.90%) |
Mar 03, 2006 | 16.32 | 16.54 | 16.19 | 16.43 | 1,496,718 | +0.12(+0.71%) |
Mar 02, 2006 | 16.05 | 16.58 | 16.03 | 16.32 | 2,071,406 | +0.10(+0.63%) |
Mar 01, 2006 | 15.31 | 16.36 | 15.31 | 16.21 | 3,449,531 | +1.20(+8.02%) |
Feb 28, 2006 | 14.97 | 15.04 | 14.86 | 15.01 | 1,344,843 | +0.04(+0.24%) |
Feb 27, 2006 | 14.90 | 15.00 | 14.84 | 14.97 | 1,144,218 | +0.13(+0.85%) |
Feb 24, 2006 | 15.02 | 15.02 | 14.75 | 14.85 | 671,718 | -0.12(-0.81%) |
Feb 23, 2006 | 15.04 | 15.05 | 14.89 | 14.97 | 401,718 | +0.02(+0.16%) |
Feb 22, 2006 | 14.81 | 15.01 | 14.80 | 14.95 | 1,078,593 | +0.22(+1.46%) |
Feb 21, 2006 | 14.68 | 14.73 | 14.57 | 14.73 | 676,406 | +0.11(+0.73%) |
Feb 17, 2006 | 14.64 | 14.73 | 14.61 | 14.62 | 612,656 | -0.01(-0.10%) |
Feb 15, 2006 | 14.57 | 14.69 | 14.57 | 14.64 | 587,343 | +0.10(+0.69%) |
Feb 14, 2006 | 14.58 | 14.62 | 14.48 | 14.54 | 1,041,093 | -0.04(-0.28%) |
Feb 13, 2006 | 14.50 | 14.61 | 14.48 | 14.58 | 573,750 | +0.03(+0.21%) |
Feb 10, 2006 | 14.55 | 14.71 | 14.50 | 14.55 | 816,562 | -0.02(-0.15%) |
Feb 09, 2006 | 14.53 | 14.68 | 14.50 | 14.57 | 703,125 | +0.03(+0.21%) |
Feb 08, 2006 | 14.48 | 14.59 | 14.44 | 14.54 | 889,687 | +0.03(+0.21%) |
Feb 07, 2006 | 14.72 | 14.72 | 14.43 | 14.51 | 1,880,625 | -0.20(-1.39%) |
Feb 06, 2006 | 14.92 | 14.92 | 14.71 | 14.72 | 1,055,625 | -0.23(-1.51%) |
Feb 03, 2006 | 14.95 | 15.09 | 14.92 | 14.94 | 738,281 | -0.07(-0.44%) |
Feb 02, 2006 | 14.86 | 15.05 | 14.78 | 15.01 | 1,277,343 | +0.13(+0.87%) |