Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.61 | 15.61 | 15.20 | 15.36 | 577,836 | -0.34(-2.19%) |
Apr 27, 2006 | 15.84 | 15.90 | 15.64 | 15.70 | 433,514 | -0.18(-1.15%) |
Apr 26, 2006 | 15.81 | 15.91 | 15.81 | 15.88 | 267,283 | +0.12(+0.79%) |
Apr 25, 2006 | 15.75 | 15.83 | 15.69 | 15.76 | 357,108 | +0.04(+0.23%) |
Apr 24, 2006 | 15.66 | 15.79 | 15.62 | 15.72 | 352,179 | +0.02(+0.14%) |
Apr 21, 2006 | 15.65 | 15.73 | 15.60 | 15.70 | 307,266 | +0.11(+0.73%) |
Apr 20, 2006 | 15.63 | 15.79 | 15.56 | 15.59 | 511,563 | -0.16(-1.02%) |
Apr 19, 2006 | 15.54 | 15.84 | 15.52 | 15.75 | 372,718 | +0.17(+1.10%) |
Apr 18, 2006 | 15.58 | 15.65 | 15.53 | 15.58 | 435,705 | -0.01(-0.07%) |
Apr 17, 2006 | 15.60 | 15.67 | 15.54 | 15.59 | 113,102 | +0.02(+0.14%) |
Apr 13, 2006 | 15.68 | 15.75 | 15.53 | 15.57 | 262,902 | -0.11(-0.70%) |
Apr 12, 2006 | 15.66 | 15.77 | 15.59 | 15.68 | 242,910 | -0.07(-0.42%) |
Apr 11, 2006 | 15.77 | 15.80 | 15.69 | 15.74 | 387,506 | -0.01(-0.09%) |
Apr 10, 2006 | 15.78 | 15.83 | 15.71 | 15.76 | 247,292 | -0.03(-0.16%) |
Apr 07, 2006 | 15.79 | 15.88 | 15.75 | 15.78 | 322,328 | +0.07(+0.42%) |
Apr 06, 2006 | 15.65 | 15.79 | 15.64 | 15.72 | 305,623 | +0.05(+0.35%) |
Apr 05, 2006 | 15.50 | 15.70 | 15.45 | 15.66 | 349,440 | +0.13(+0.82%) |
Apr 04, 2006 | 15.42 | 15.56 | 15.40 | 15.53 | 286,179 | +0.02(+0.14%) |
Apr 03, 2006 | 15.39 | 15.57 | 15.39 | 15.51 | 363,955 | -0.03(-0.19%) |
Mar 31, 2006 | 15.67 | 15.67 | 15.48 | 15.54 | 432,693 | -0.20(-1.30%) |
Mar 30, 2006 | 15.81 | 15.92 | 15.70 | 15.75 | 532,102 | -0.03(-0.21%) |
Mar 29, 2006 | 15.56 | 15.78 | 15.55 | 15.78 | 539,770 | +0.18(+1.12%) |
Mar 28, 2006 | 15.59 | 15.76 | 15.56 | 15.60 | 414,618 | -0.04(-0.23%) |
Mar 27, 2006 | 15.57 | 15.76 | 15.52 | 15.64 | 400,377 | -0.02(-0.12%) |
Mar 24, 2006 | 15.60 | 15.71 | 15.54 | 15.66 | 313,839 | +0.06(+0.37%) |
Mar 23, 2006 | 15.58 | 15.70 | 15.54 | 15.60 | 304,528 | -0.02(-0.12%) |
Mar 22, 2006 | 15.67 | 15.68 | 15.54 | 15.62 | 218,811 | -0.09(-0.60%) |
Mar 21, 2006 | 15.62 | 15.72 | 15.49 | 15.71 | 283,441 | +0.05(+0.35%) |
Mar 20, 2006 | 15.57 | 15.74 | 15.57 | 15.66 | 268,379 | +0.07(+0.42%) |
Mar 17, 2006 | 15.79 | 15.79 | 15.57 | 15.59 | 366,419 | -0.22(-1.41%) |
Mar 16, 2006 | 15.79 | 15.86 | 15.78 | 15.81 | 151,168 | +0.03(+0.19%) |
Mar 15, 2006 | 15.79 | 15.85 | 15.68 | 15.79 | 310,553 | +0.02(+0.12%) |
Mar 14, 2006 | 15.69 | 15.90 | 15.67 | 15.77 | 305,075 | +0.03(+0.21%) |
Mar 13, 2006 | 15.77 | 15.81 | 15.58 | 15.73 | 338,212 | -0.02(-0.14%) |
Mar 10, 2006 | 15.66 | 15.92 | 15.61 | 15.76 | 429,954 | +0.10(+0.65%) |
Mar 09, 2006 | 15.61 | 15.71 | 15.56 | 15.65 | 326,436 | +0.03(+0.16%) |
Mar 08, 2006 | 15.63 | 15.71 | 15.60 | 15.63 | 281,524 | -0.15(-0.93%) |
Mar 07, 2006 | 15.83 | 15.89 | 15.67 | 15.77 | 315,756 | -0.24(-1.50%) |
Mar 06, 2006 | 16.00 | 16.06 | 15.86 | 16.02 | 361,490 | -0.02(-0.11%) |
Mar 03, 2006 | 15.87 | 16.09 | 15.85 | 16.03 | 608,508 | +0.12(+0.76%) |
Mar 02, 2006 | 15.80 | 15.97 | 15.73 | 15.91 | 352,179 | +0.11(+0.72%) |
Mar 01, 2006 | 15.84 | 15.93 | 15.78 | 15.80 | 262,354 | -0.13(-0.80%) |
Feb 28, 2006 | 15.86 | 16.03 | 15.74 | 15.93 | 509,098 | +0.07(+0.41%) |
Feb 27, 2006 | 15.45 | 15.92 | 15.45 | 15.86 | 500,883 | +0.23(+1.45%) |
Feb 24, 2006 | 15.45 | 15.70 | 15.37 | 15.64 | 452,410 | +0.10(+0.66%) |
Feb 23, 2006 | 15.63 | 15.69 | 15.51 | 15.53 | 299,324 | -0.17(-1.07%) |
Feb 22, 2006 | 15.54 | 15.70 | 15.48 | 15.70 | 384,220 | +0.13(+0.84%) |
Feb 21, 2006 | 15.52 | 15.64 | 15.50 | 15.57 | 609,878 | -0.19(-1.20%) |
Feb 17, 2006 | 15.71 | 15.88 | 15.71 | 15.76 | 603,031 | -0.02(-0.14%) |
Feb 16, 2006 | 15.82 | 15.92 | 15.64 | 15.78 | 502,526 | -0.07(-0.41%) |
Feb 15, 2006 | 15.72 | 15.85 | 15.64 | 15.85 | 501,978 | +0.11(+0.72%) |
Feb 14, 2006 | 15.64 | 15.80 | 15.61 | 15.73 | 569,347 | +0.14(+0.87%) |
Feb 13, 2006 | 15.65 | 15.75 | 15.51 | 15.60 | 590,708 | -0.12(-0.79%) |
Feb 10, 2006 | 15.69 | 15.83 | 15.56 | 15.72 | 815,270 | -0.02(-0.12%) |
Feb 09, 2006 | 15.59 | 15.81 | 15.58 | 15.74 | 742,972 | +0.31(+2.01%) |
Feb 08, 2006 | 15.37 | 15.54 | 15.20 | 15.43 | 709,014 | +0.04(+0.28%) |
Feb 07, 2006 | 15.37 | 15.52 | 15.28 | 15.39 | 474,593 | -0.10(-0.66%) |
Feb 06, 2006 | 15.28 | 15.49 | 15.19 | 15.49 | 526,351 | +0.28(+1.85%) |
Feb 03, 2006 | 15.27 | 15.34 | 15.19 | 15.21 | 361,216 | -0.10(-0.64%) |
Feb 02, 2006 | 15.20 | 15.46 | 15.09 | 15.31 | 485,273 | +0.01(+0.10%) |