Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.00 | 12.02 | 11.33 | 11.57 | 2,483,300 | -1.15(-9.04%) |
Apr 27, 2006 | 13.37 | 13.90 | 12.40 | 12.72 | 851,427 | -0.83(-6.13%) |
Apr 26, 2006 | 14.26 | 14.26 | 13.34 | 13.55 | 381,615 | -0.60(-4.24%) |
Apr 25, 2006 | 14.09 | 14.22 | 13.86 | 14.15 | 186,074 | +0.01(+0.07%) |
Apr 24, 2006 | 14.81 | 15.00 | 13.88 | 14.14 | 405,356 | -1.02(-6.73%) |
Apr 21, 2006 | 15.25 | 15.31 | 15.05 | 15.16 | 195,288 | +0.05(+0.33%) |
Apr 20, 2006 | 15.20 | 15.23 | 15.05 | 15.11 | 188,308 | -0.17(-1.11%) |
Apr 19, 2006 | 15.61 | 15.61 | 15.10 | 15.28 | 227,088 | +0.13(+0.86%) |
Apr 18, 2006 | 14.84 | 15.16 | 14.71 | 15.15 | 155,942 | +0.25(+1.68%) |
Apr 17, 2006 | 14.76 | 15.01 | 14.59 | 14.90 | 192,006 | +0.00(+0.00%) |
Apr 13, 2006 | 14.98 | 15.04 | 14.86 | 14.90 | 145,843 | -0.01(-0.07%) |
Apr 12, 2006 | 14.71 | 15.04 | 14.60 | 14.91 | 179,516 | +0.20(+1.36%) |
Apr 11, 2006 | 15.25 | 15.36 | 14.67 | 14.71 | 475,086 | -0.55(-3.60%) |
Apr 10, 2006 | 15.30 | 15.54 | 15.16 | 15.26 | 180,036 | +0.02(+0.13%) |
Apr 07, 2006 | 15.76 | 15.79 | 15.22 | 15.24 | 257,016 | -0.56(-3.54%) |
Apr 06, 2006 | 16.19 | 16.19 | 15.70 | 15.80 | 247,051 | -0.33(-2.05%) |
Apr 05, 2006 | 15.85 | 16.20 | 15.85 | 16.13 | 317,060 | +0.20(+1.26%) |
Apr 04, 2006 | 15.42 | 15.94 | 15.32 | 15.93 | 391,043 | +0.36(+2.31%) |
Apr 03, 2006 | 16.00 | 16.23 | 15.51 | 15.57 | 343,739 | -0.41(-2.57%) |
Mar 31, 2006 | 15.86 | 16.25 | 15.71 | 15.98 | 246,915 | +0.28(+1.78%) |
Mar 30, 2006 | 15.82 | 16.29 | 15.68 | 15.70 | 593,925 | +0.00(+0.00%) |
Mar 29, 2006 | 15.18 | 15.70 | 15.01 | 15.70 | 401,191 | +0.80(+5.37%) |
Mar 28, 2006 | 14.84 | 14.98 | 14.59 | 14.90 | 555,845 | +0.32(+2.19%) |
Mar 27, 2006 | 14.62 | 14.72 | 14.55 | 14.58 | 385,085 | -0.23(-1.55%) |
Mar 24, 2006 | 15.30 | 15.35 | 14.55 | 14.81 | 1,547,291 | -0.77(-4.94%) |
Mar 23, 2006 | 15.51 | 15.74 | 15.25 | 15.58 | 326,600 | -0.04(-0.26%) |
Mar 22, 2006 | 15.27 | 15.71 | 14.93 | 15.62 | 438,200 | +0.16(+1.03%) |
Mar 21, 2006 | 15.25 | 15.83 | 15.19 | 15.46 | 579,251 | +0.50(+3.34%) |
Mar 20, 2006 | 16.27 | 16.45 | 14.54 | 14.96 | 1,381,150 | -1.38(-8.45%) |
Mar 17, 2006 | 17.93 | 17.94 | 16.04 | 16.34 | 1,154,442 | -1.46(-8.20%) |
Mar 16, 2006 | 17.10 | 17.90 | 16.88 | 17.80 | 653,035 | +0.94(+5.58%) |
Mar 15, 2006 | 16.35 | 17.10 | 16.31 | 16.86 | 754,354 | +0.51(+3.12%) |
Mar 14, 2006 | 15.35 | 16.45 | 15.26 | 16.35 | 940,154 | +0.98(+6.38%) |
Mar 13, 2006 | 15.30 | 15.76 | 15.16 | 15.37 | 704,000 | +0.13(+0.85%) |
Mar 10, 2006 | 14.94 | 15.25 | 14.78 | 15.24 | 260,766 | +0.41(+2.76%) |
Mar 09, 2006 | 14.59 | 14.96 | 14.55 | 14.83 | 407,964 | +0.18(+1.23%) |
Mar 08, 2006 | 14.80 | 14.90 | 14.43 | 14.65 | 520,960 | -0.16(-1.08%) |
Mar 07, 2006 | 14.95 | 15.20 | 14.55 | 14.81 | 269,486 | -0.24(-1.59%) |
Mar 06, 2006 | 15.22 | 15.67 | 15.00 | 15.05 | 377,727 | -0.18(-1.18%) |
Mar 03, 2006 | 14.95 | 15.41 | 14.94 | 15.23 | 402,992 | +0.42(+2.84%) |
Mar 02, 2006 | 14.64 | 14.88 | 13.75 | 14.81 | 616,337 | +0.18(+1.23%) |
Mar 01, 2006 | 14.97 | 15.08 | 14.12 | 14.63 | 525,635 | -0.34(-2.27%) |
Feb 28, 2006 | 14.73 | 15.47 | 14.60 | 14.97 | 380,460 | +0.24(+1.63%) |
Feb 27, 2006 | 14.70 | 14.75 | 14.50 | 14.73 | 267,299 | -0.01(-0.07%) |
Feb 24, 2006 | 14.69 | 14.80 | 14.36 | 14.74 | 149,161 | +0.00(+0.00%) |
Feb 23, 2006 | 14.70 | 14.81 | 14.11 | 14.74 | 205,002 | -0.02(-0.14%) |
Feb 22, 2006 | 14.90 | 15.09 | 14.55 | 14.76 | 187,605 | -0.07(-0.47%) |
Feb 21, 2006 | 15.09 | 15.15 | 14.45 | 14.83 | 246,051 | -0.26(-1.72%) |
Feb 17, 2006 | 14.92 | 15.09 | 14.09 | 15.09 | 346,418 | +0.21(+1.41%) |
Feb 16, 2006 | 15.19 | 15.23 | 14.52 | 14.88 | 383,600 | -0.24(-1.59%) |
Feb 15, 2006 | 15.45 | 15.48 | 15.00 | 15.12 | 507,137 | -0.31(-2.01%) |
Feb 14, 2006 | 14.94 | 15.48 | 14.77 | 15.43 | 673,914 | +0.71(+4.82%) |
Feb 13, 2006 | 14.62 | 14.81 | 14.39 | 14.72 | 396,044 | +0.23(+1.59%) |
Feb 10, 2006 | 14.40 | 14.60 | 14.00 | 14.49 | 565,454 | +0.48(+3.43%) |
Feb 09, 2006 | 13.98 | 14.38 | 13.87 | 14.01 | 420,835 | +0.25(+1.82%) |
Feb 08, 2006 | 13.80 | 14.20 | 13.58 | 13.76 | 373,973 | +0.19(+1.40%) |
Feb 07, 2006 | 13.75 | 14.50 | 13.49 | 13.57 | 506,908 | -0.24(-1.74%) |
Feb 06, 2006 | 14.53 | 14.65 | 13.57 | 13.81 | 795,398 | -0.52(-3.63%) |
Feb 03, 2006 | 15.06 | 15.19 | 13.95 | 14.33 | 1,420,928 | -1.07(-6.95%) |
Feb 02, 2006 | 15.17 | 16.25 | 14.99 | 15.40 | 2,916,322 | +0.95(+6.57%) |