Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.48 | 24.48 | 21.25 | 23.01 | 161,259 | -1.28(-5.28%) |
Apr 27, 2006 | 25.32 | 25.85 | 17.90 | 24.29 | 200,395 | -1.12(-4.40%) |
Apr 26, 2006 | 25.26 | 26.24 | 24.92 | 25.41 | 229,058 | +0.16(+0.62%) |
Apr 25, 2006 | 24.29 | 25.51 | 23.98 | 25.26 | 211,165 | +1.25(+5.22%) |
Apr 24, 2006 | 23.44 | 24.00 | 23.03 | 24.00 | 87,772 | +0.45(+1.90%) |
Apr 21, 2006 | 23.64 | 23.80 | 23.28 | 23.55 | 105,328 | -0.15(-0.61%) |
Apr 20, 2006 | 24.20 | 24.20 | 23.61 | 23.70 | 98,655 | -0.11(-0.45%) |
Apr 19, 2006 | 22.96 | 24.10 | 22.96 | 23.81 | 139,890 | +0.61(+2.64%) |
Apr 18, 2006 | 22.35 | 23.27 | 22.35 | 23.20 | 155,008 | +0.85(+3.78%) |
Apr 17, 2006 | 22.06 | 22.39 | 21.89 | 22.35 | 126,909 | +0.46(+2.09%) |
Apr 13, 2006 | 21.82 | 22.06 | 21.67 | 21.89 | 101,906 | +0.08(+0.36%) |
Apr 12, 2006 | 21.82 | 21.82 | 21.58 | 21.82 | 102,866 | +0.00(+0.00%) |
Apr 11, 2006 | 21.38 | 22.08 | 21.23 | 21.82 | 206,409 | +0.71(+3.36%) |
Apr 10, 2006 | 20.53 | 21.33 | 20.36 | 21.11 | 142,016 | +0.53(+2.60%) |
Apr 07, 2006 | 20.36 | 21.35 | 20.02 | 20.57 | 149,936 | +0.29(+1.44%) |
Apr 06, 2006 | 18.46 | 20.40 | 18.44 | 20.28 | 168,414 | +1.71(+9.21%) |
Apr 05, 2006 | 18.26 | 18.68 | 18.23 | 18.57 | 23,469 | +0.17(+0.95%) |
Apr 04, 2006 | 18.46 | 18.74 | 18.38 | 18.39 | 37,890 | -0.36(-1.92%) |
Apr 03, 2006 | 18.30 | 19.63 | 18.30 | 18.75 | 62,057 | -0.13(-0.67%) |
Mar 31, 2006 | 18.71 | 19.39 | 17.90 | 18.88 | 41,939 | +0.14(+0.73%) |
Mar 30, 2006 | 19.33 | 19.39 | 18.73 | 18.74 | 23,838 | -0.54(-2.78%) |
Mar 29, 2006 | 18.75 | 19.48 | 18.72 | 19.28 | 22,429 | +0.50(+2.65%) |
Mar 28, 2006 | 19.16 | 19.38 | 18.54 | 18.78 | 24,290 | -0.55(-2.86%) |
Mar 27, 2006 | 19.45 | 19.51 | 19.10 | 19.34 | 37,662 | +0.16(+0.81%) |
Mar 24, 2006 | 18.52 | 19.34 | 18.46 | 19.18 | 45,698 | +0.51(+2.71%) |
Mar 23, 2006 | 18.20 | 18.80 | 17.98 | 18.68 | 11,011 | +0.30(+1.63%) |
Mar 22, 2006 | 18.45 | 18.81 | 18.24 | 18.38 | 24,698 | -0.28(-1.51%) |
Mar 21, 2006 | 19.04 | 19.04 | 18.46 | 18.66 | 52,107 | -0.38(-1.99%) |
Mar 20, 2006 | 19.18 | 19.18 | 18.73 | 19.04 | 107,725 | +0.26(+1.40%) |
Mar 17, 2006 | 19.15 | 19.31 | 18.22 | 18.77 | 141,413 | -0.37(-1.93%) |
Mar 16, 2006 | 18.07 | 19.41 | 17.38 | 19.14 | 229,085 | +1.00(+5.51%) |
Mar 15, 2006 | 15.78 | 18.14 | 15.77 | 18.14 | 97,953 | +2.54(+16.26%) |
Mar 14, 2006 | 14.67 | 15.70 | 14.67 | 15.61 | 12,115 | +0.20(+1.33%) |
Mar 13, 2006 | 15.43 | 15.57 | 15.35 | 15.40 | 6,437 | +0.15(+1.00%) |
Mar 10, 2006 | 15.23 | 15.25 | 14.82 | 15.25 | 7,948 | -0.02(-0.11%) |
Mar 09, 2006 | 15.61 | 15.61 | 15.11 | 15.27 | 7,049 | -0.33(-2.14%) |
Mar 08, 2006 | 15.50 | 15.94 | 13.77 | 15.60 | 22,970 | +0.09(+0.60%) |
Mar 07, 2006 | 14.04 | 15.55 | 13.93 | 15.51 | 6,969 | -0.26(-1.62%) |
Mar 06, 2006 | 15.26 | 15.92 | 15.26 | 15.76 | 3,992 | +0.35(+2.26%) |
Mar 03, 2006 | 15.55 | 16.01 | 15.32 | 15.41 | 9,208 | -0.07(-0.43%) |
Mar 02, 2006 | 15.35 | 15.55 | 15.15 | 15.48 | 12,008 | +0.39(+2.58%) |
Mar 01, 2006 | 14.79 | 15.19 | 14.79 | 15.09 | 8,216 | +0.44(+2.98%) |
Feb 28, 2006 | 14.61 | 14.81 | 13.75 | 14.65 | 23,223 | +0.05(+0.33%) |
Feb 27, 2006 | 14.86 | 14.86 | 14.43 | 14.61 | 19,701 | -0.06(-0.40%) |
Feb 24, 2006 | 14.97 | 14.98 | 14.54 | 14.66 | 23,753 | -0.45(-2.96%) |
Feb 23, 2006 | 15.07 | 15.33 | 15.06 | 15.11 | 15,343 | -0.36(-2.31%) |
Feb 22, 2006 | 16.18 | 16.18 | 15.06 | 15.47 | 31,778 | -0.53(-3.29%) |
Feb 21, 2006 | 15.78 | 16.46 | 15.73 | 15.99 | 17,657 | +0.41(+2.62%) |
Feb 17, 2006 | 15.50 | 15.95 | 15.50 | 15.59 | 22,998 | -0.18(-1.17%) |
Feb 16, 2006 | 15.86 | 16.52 | 15.66 | 15.77 | 27,168 | -0.22(-1.40%) |
Feb 15, 2006 | 15.79 | 16.28 | 14.43 | 15.99 | 42,006 | -0.34(-2.08%) |
Feb 14, 2006 | 16.17 | 16.44 | 15.80 | 16.33 | 12,381 | +0.28(+1.76%) |
Feb 13, 2006 | 16.09 | 16.52 | 15.98 | 16.05 | 23,823 | +0.19(+1.23%) |
Feb 10, 2006 | 16.13 | 16.13 | 15.64 | 15.86 | 32,778 | -0.30(-1.86%) |
Feb 09, 2006 | 16.76 | 17.19 | 15.86 | 16.16 | 40,323 | -0.72(-4.26%) |
Feb 08, 2006 | 17.16 | 17.16 | 16.72 | 16.88 | 15,366 | +0.08(+0.46%) |
Feb 07, 2006 | 17.35 | 17.35 | 16.79 | 16.80 | 35,681 | -0.25(-1.48%) |
Feb 06, 2006 | 16.81 | 17.10 | 16.53 | 17.05 | 66,952 | +0.58(+3.51%) |
Feb 03, 2006 | 16.71 | 16.91 | 16.19 | 16.48 | 44,654 | -0.29(-1.71%) |
Feb 02, 2006 | 16.02 | 16.76 | 15.97 | 16.76 | 133,021 | +0.88(+5.57%) |