Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.25 | 15.92 | 15.14 | 15.46 | 944,878 | +0.09(+0.58%) |
Apr 27, 2006 | 15.32 | 15.70 | 13.88 | 15.37 | 1,384,923 | +0.01(+0.06%) |
Apr 26, 2006 | 15.65 | 15.65 | 15.07 | 15.36 | 415,648 | -0.21(-1.33%) |
Apr 25, 2006 | 14.88 | 15.61 | 14.60 | 15.57 | 712,374 | +0.67(+4.50%) |
Apr 24, 2006 | 15.11 | 15.33 | 14.84 | 14.90 | 250,480 | -0.33(-2.14%) |
Apr 21, 2006 | 15.35 | 15.74 | 14.88 | 15.22 | 783,408 | -0.02(-0.13%) |
Apr 20, 2006 | 14.87 | 15.27 | 14.66 | 15.24 | 721,024 | +0.33(+2.25%) |
Apr 19, 2006 | 14.75 | 15.13 | 14.75 | 14.91 | 438,745 | +0.16(+1.07%) |
Apr 18, 2006 | 14.38 | 14.77 | 14.27 | 14.75 | 446,490 | +0.49(+3.46%) |
Apr 17, 2006 | 14.87 | 15.06 | 14.13 | 14.26 | 290,297 | -0.68(-4.55%) |
Apr 13, 2006 | 14.58 | 14.97 | 14.41 | 14.94 | 314,070 | +0.39(+2.71%) |
Apr 12, 2006 | 14.23 | 14.71 | 14.22 | 14.54 | 245,174 | +0.32(+2.22%) |
Apr 11, 2006 | 14.31 | 14.35 | 13.86 | 14.23 | 543,185 | -0.05(-0.34%) |
Apr 10, 2006 | 14.81 | 14.81 | 14.24 | 14.28 | 437,531 | -0.48(-3.27%) |
Apr 07, 2006 | 15.17 | 15.36 | 14.53 | 14.76 | 372,439 | -0.34(-2.22%) |
Apr 06, 2006 | 14.93 | 15.27 | 14.86 | 15.09 | 241,594 | +0.17(+1.12%) |
Apr 05, 2006 | 14.83 | 15.00 | 14.62 | 14.93 | 273,289 | +0.20(+1.34%) |
Apr 04, 2006 | 14.70 | 14.86 | 14.48 | 14.73 | 554,442 | +0.20(+1.36%) |
Apr 03, 2006 | 14.50 | 14.80 | 13.92 | 14.53 | 1,031,132 | +0.61(+4.39%) |
Mar 31, 2006 | 13.88 | 14.02 | 13.74 | 13.92 | 204,008 | +0.11(+0.78%) |
Mar 30, 2006 | 14.02 | 14.31 | 13.76 | 13.81 | 244,758 | -0.15(-1.06%) |
Mar 29, 2006 | 13.65 | 14.09 | 13.65 | 13.96 | 537,060 | +0.32(+2.31%) |
Mar 28, 2006 | 13.96 | 13.96 | 13.57 | 13.65 | 167,134 | -0.31(-2.19%) |
Mar 27, 2006 | 13.87 | 14.03 | 13.77 | 13.95 | 380,634 | +0.12(+0.85%) |
Mar 24, 2006 | 13.91 | 13.98 | 13.69 | 13.83 | 452,128 | -0.07(-0.50%) |
Mar 23, 2006 | 13.56 | 14.04 | 13.48 | 13.90 | 401,134 | +0.30(+2.17%) |
Mar 22, 2006 | 13.63 | 13.83 | 13.35 | 13.61 | 195,390 | +0.03(+0.22%) |
Mar 21, 2006 | 13.73 | 14.11 | 13.52 | 13.58 | 382,443 | -0.22(-1.57%) |
Mar 20, 2006 | 13.32 | 13.82 | 13.14 | 13.79 | 412,547 | +0.56(+4.24%) |
Mar 17, 2006 | 13.71 | 13.73 | 13.12 | 13.23 | 687,636 | -0.40(-2.96%) |
Mar 16, 2006 | 14.44 | 14.44 | 13.52 | 13.64 | 843,895 | -0.69(-4.81%) |
Mar 15, 2006 | 13.93 | 14.47 | 13.88 | 14.32 | 693,676 | +0.43(+3.12%) |
Mar 14, 2006 | 13.54 | 13.89 | 13.45 | 13.89 | 774,821 | +0.29(+2.10%) |
Mar 13, 2006 | 13.75 | 13.96 | 13.47 | 13.61 | 360,403 | -0.05(-0.36%) |
Mar 10, 2006 | 13.87 | 13.87 | 13.44 | 13.65 | 686,317 | -0.19(-1.35%) |
Mar 09, 2006 | 13.86 | 14.36 | 13.74 | 13.84 | 578,372 | -0.02(-0.14%) |
Mar 08, 2006 | 13.79 | 14.19 | 13.67 | 13.86 | 540,856 | +0.05(+0.36%) |
Mar 07, 2006 | 14.04 | 14.04 | 13.63 | 13.81 | 454,387 | -0.26(-1.82%) |
Mar 06, 2006 | 14.22 | 14.22 | 13.95 | 14.07 | 772,427 | -0.14(-0.97%) |
Mar 03, 2006 | 14.19 | 14.56 | 13.92 | 14.21 | 616,817 | -0.29(-1.97%) |
Mar 02, 2006 | 14.66 | 14.74 | 14.18 | 14.49 | 459,780 | -0.24(-1.61%) |
Mar 01, 2006 | 14.14 | 14.83 | 14.04 | 14.73 | 699,112 | +0.72(+5.13%) |
Feb 28, 2006 | 14.35 | 14.47 | 13.78 | 14.01 | 1,227,884 | -0.34(-2.40%) |
Feb 27, 2006 | 15.04 | 15.07 | 13.89 | 14.35 | 1,113,901 | -1.05(-6.84%) |
Feb 24, 2006 | 15.30 | 15.65 | 15.30 | 15.41 | 543,946 | +0.11(+0.71%) |
Feb 23, 2006 | 15.46 | 15.66 | 15.28 | 15.30 | 450,144 | -0.26(-1.65%) |
Feb 22, 2006 | 15.38 | 16.04 | 15.38 | 15.56 | 889,520 | -0.21(-1.31%) |
Feb 21, 2006 | 15.11 | 15.84 | 15.11 | 15.76 | 661,367 | +0.60(+3.96%) |
Feb 17, 2006 | 16.32 | 16.44 | 15.02 | 15.16 | 1,758,477 | -0.60(-3.81%) |
Feb 16, 2006 | 16.32 | 16.58 | 15.00 | 15.76 | 1,377,681 | -0.13(-0.81%) |
Feb 15, 2006 | 15.21 | 15.99 | 15.19 | 15.89 | 731,365 | +0.70(+4.60%) |
Feb 14, 2006 | 15.08 | 15.41 | 14.98 | 15.19 | 428,369 | +0.20(+1.31%) |
Feb 13, 2006 | 15.23 | 15.43 | 14.80 | 14.99 | 668,596 | -0.37(-2.44%) |
Feb 10, 2006 | 15.58 | 15.59 | 15.05 | 15.37 | 732,258 | -0.30(-1.89%) |
Feb 09, 2006 | 15.67 | 15.91 | 15.57 | 15.66 | 423,932 | -0.04(-0.25%) |
Feb 08, 2006 | 15.76 | 16.45 | 15.53 | 15.70 | 771,754 | +0.56(+3.71%) |
Feb 07, 2006 | 14.81 | 15.24 | 14.60 | 15.14 | 614,417 | +0.23(+1.52%) |
Feb 06, 2006 | 14.31 | 14.94 | 14.15 | 14.92 | 741,960 | +0.59(+4.13%) |
Feb 03, 2006 | 14.56 | 14.63 | 14.10 | 14.32 | 1,162,176 | -0.47(-3.20%) |
Feb 02, 2006 | 15.08 | 15.27 | 14.39 | 14.80 | 649,106 | -0.42(-2.78%) |