Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.72 | 15.15 | 14.64 | 15.10 | 935,006 | +0.59(+4.06%) |
Apr 27, 2006 | 14.14 | 14.63 | 14.13 | 14.51 | 499,219 | +0.48(+3.43%) |
Apr 26, 2006 | 14.21 | 14.32 | 14.03 | 14.03 | 506,151 | -0.15(-1.08%) |
Apr 25, 2006 | 14.22 | 14.25 | 14.11 | 14.18 | 209,523 | -0.07(-0.48%) |
Apr 24, 2006 | 14.26 | 14.28 | 14.08 | 14.25 | 237,511 | -0.02(-0.16%) |
Apr 21, 2006 | 14.41 | 14.41 | 14.18 | 14.28 | 234,896 | +0.02(+0.11%) |
Apr 20, 2006 | 14.24 | 14.36 | 14.11 | 14.26 | 186,242 | -0.04(-0.27%) |
Apr 19, 2006 | 14.18 | 14.30 | 14.14 | 14.30 | 330,894 | +0.15(+1.08%) |
Apr 18, 2006 | 13.92 | 14.15 | 13.92 | 14.14 | 879,944 | +0.20(+1.43%) |
Apr 17, 2006 | 13.95 | 14.02 | 13.88 | 13.95 | 301,728 | -0.02(-0.11%) |
Apr 13, 2006 | 13.99 | 14.10 | 13.88 | 13.96 | 344,627 | -0.03(-0.22%) |
Apr 12, 2006 | 14.05 | 14.11 | 13.96 | 13.99 | 329,848 | -0.05(-0.38%) |
Apr 11, 2006 | 14.24 | 14.27 | 14.00 | 14.05 | 469,661 | -0.14(-0.97%) |
Apr 10, 2006 | 14.48 | 14.59 | 14.14 | 14.18 | 512,952 | -0.31(-2.16%) |
Apr 07, 2006 | 14.57 | 14.60 | 14.41 | 14.50 | 356,136 | -0.03(-0.21%) |
Apr 06, 2006 | 14.69 | 14.70 | 14.51 | 14.53 | 341,619 | -0.16(-1.09%) |
Apr 05, 2006 | 14.66 | 14.82 | 14.61 | 14.69 | 395,242 | +0.02(+0.16%) |
Apr 04, 2006 | 14.53 | 14.71 | 14.51 | 14.66 | 388,703 | +0.13(+0.89%) |
Apr 03, 2006 | 14.53 | 14.58 | 14.50 | 14.53 | 935,006 | -0.02(-0.16%) |
Mar 31, 2006 | 14.66 | 14.66 | 14.37 | 14.56 | 637,724 | -0.11(-0.73%) |
Mar 30, 2006 | 14.68 | 14.76 | 14.60 | 14.66 | 391,580 | -0.02(-0.16%) |
Mar 29, 2006 | 14.96 | 14.96 | 14.57 | 14.69 | 365,292 | +0.11(+0.79%) |
Mar 28, 2006 | 14.68 | 14.72 | 14.57 | 14.57 | 422,708 | -0.14(-0.94%) |
Mar 27, 2006 | 14.83 | 14.83 | 14.68 | 14.71 | 231,364 | -0.14(-0.93%) |
Mar 24, 2006 | 14.92 | 14.95 | 14.83 | 14.85 | 385,956 | -0.08(-0.56%) |
Mar 23, 2006 | 14.87 | 14.93 | 14.82 | 14.93 | 411,983 | +0.02(+0.15%) |
Mar 22, 2006 | 14.92 | 15.10 | 14.83 | 14.91 | 291,919 | -0.01(-0.05%) |
Mar 21, 2006 | 14.92 | 14.99 | 14.88 | 14.92 | 332,202 | -0.02(-0.10%) |
Mar 20, 2006 | 14.91 | 14.99 | 14.86 | 14.93 | 426,370 | +0.02(+0.10%) |
Mar 17, 2006 | 15.14 | 15.16 | 14.90 | 14.92 | 810,365 | -0.21(-1.41%) |
Mar 16, 2006 | 15.18 | 15.22 | 15.06 | 15.13 | 242,089 | -0.09(-0.60%) |
Mar 15, 2006 | 15.12 | 15.28 | 14.97 | 15.22 | 226,263 | +0.11(+0.71%) |
Mar 14, 2006 | 15.10 | 15.34 | 14.99 | 15.12 | 314,284 | -0.02(-0.15%) |
Mar 13, 2006 | 15.68 | 15.68 | 15.08 | 15.14 | 295,058 | -0.17(-1.10%) |
Mar 10, 2006 | 15.12 | 15.38 | 15.06 | 15.31 | 133,273 | +0.18(+1.21%) |
Mar 09, 2006 | 15.15 | 15.29 | 15.03 | 15.12 | 284,726 | -0.02(-0.10%) |
Mar 08, 2006 | 15.18 | 15.32 | 14.96 | 15.14 | 333,379 | -0.08(-0.50%) |
Mar 07, 2006 | 15.48 | 15.51 | 15.18 | 15.22 | 370,915 | -0.21(-1.34%) |
Mar 06, 2006 | 15.00 | 15.66 | 15.00 | 15.42 | 295,843 | -0.29(-1.85%) |
Mar 03, 2006 | 15.67 | 15.94 | 15.61 | 15.71 | 234,242 | +0.05(+0.29%) |
Mar 02, 2006 | 15.64 | 15.70 | 15.55 | 15.67 | 234,765 | +0.00(+0.00%) |
Mar 01, 2006 | 15.62 | 15.68 | 15.51 | 15.67 | 165,839 | +0.03(+0.20%) |
Feb 28, 2006 | 15.80 | 15.85 | 15.57 | 15.64 | 538,455 | -0.16(-1.02%) |
Feb 27, 2006 | 15.83 | 15.99 | 15.78 | 15.80 | 220,116 | -0.10(-0.63%) |
Feb 24, 2006 | 15.95 | 16.13 | 15.87 | 15.90 | 207,822 | +0.01(+0.05%) |
Feb 23, 2006 | 15.75 | 15.98 | 15.56 | 15.89 | 169,894 | -0.11(-0.67%) |
Feb 22, 2006 | 15.81 | 16.03 | 15.65 | 16.00 | 247,059 | +0.21(+1.36%) |
Feb 21, 2006 | 15.59 | 15.80 | 15.55 | 15.78 | 272,824 | +0.16(+1.03%) |
Feb 17, 2006 | 15.67 | 15.76 | 14.81 | 15.62 | 247,974 | +0.10(+0.64%) |
Feb 16, 2006 | 15.60 | 15.74 | 15.35 | 15.52 | 257,130 | -0.02(-0.15%) |
Feb 15, 2006 | 15.61 | 15.70 | 15.40 | 15.54 | 184,411 | -0.07(-0.44%) |
Feb 14, 2006 | 15.60 | 15.74 | 15.50 | 15.61 | 171,594 | +0.07(+0.44%) |
Feb 13, 2006 | 15.56 | 15.70 | 15.46 | 15.54 | 98,745 | -0.02(-0.15%) |
Feb 10, 2006 | 15.64 | 15.74 | 15.54 | 15.57 | 140,859 | -0.11(-0.73%) |
Feb 09, 2006 | 15.69 | 15.78 | 15.58 | 15.68 | 163,093 | +0.05(+0.34%) |
Feb 08, 2006 | 15.60 | 15.70 | 15.48 | 15.63 | 554,150 | +0.10(+0.64%) |
Feb 07, 2006 | 15.61 | 15.67 | 15.42 | 15.53 | 219,986 | -0.07(-0.44%) |
Feb 06, 2006 | 15.52 | 15.73 | 15.48 | 15.60 | 238,819 | +0.07(+0.44%) |
Feb 03, 2006 | 15.55 | 15.61 | 15.32 | 15.53 | 211,223 | -0.02(-0.15%) |
Feb 02, 2006 | 15.80 | 15.91 | 15.40 | 15.55 | 351,820 | -0.24(-1.55%) |