Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.41 | 15.85 | 15.39 | 15.78 | 282,939 | +0.05(+0.33%) |
Apr 27, 2006 | 15.53 | 15.82 | 15.50 | 15.73 | 236,645 | +0.06(+0.35%) |
Apr 26, 2006 | 15.65 | 15.75 | 15.64 | 15.68 | 191,647 | -0.05(-0.29%) |
Apr 25, 2006 | 15.77 | 15.80 | 15.61 | 15.72 | 269,989 | -0.21(-1.34%) |
Apr 24, 2006 | 15.80 | 15.94 | 15.80 | 15.94 | 272,255 | +0.21(+1.32%) |
Apr 21, 2006 | 15.66 | 15.82 | 15.63 | 15.73 | 289,413 | +0.21(+1.37%) |
Apr 20, 2006 | 15.47 | 15.52 | 15.45 | 15.52 | 133,052 | -0.00(-0.02%) |
Apr 19, 2006 | 15.47 | 15.56 | 15.45 | 15.52 | 202,330 | +0.23(+1.52%) |
Apr 18, 2006 | 15.20 | 15.29 | 15.11 | 15.29 | 130,138 | +0.16(+1.04%) |
Apr 17, 2006 | 15.21 | 15.23 | 15.07 | 15.13 | 93,881 | +0.16(+1.07%) |
Apr 13, 2006 | 15.01 | 15.06 | 14.92 | 14.97 | 101,003 | -0.04(-0.29%) |
Apr 12, 2006 | 14.95 | 15.06 | 14.95 | 15.01 | 93,881 | +0.20(+1.33%) |
Apr 11, 2006 | 14.86 | 14.88 | 14.79 | 14.81 | 72,515 | -0.06(-0.37%) |
Apr 10, 2006 | 14.86 | 14.91 | 14.76 | 14.87 | 141,469 | -0.12(-0.78%) |
Apr 07, 2006 | 15.06 | 15.06 | 14.93 | 14.99 | 210,423 | -0.22(-1.42%) |
Apr 06, 2006 | 15.17 | 15.23 | 15.15 | 15.20 | 94,528 | +0.17(+1.15%) |
Apr 05, 2006 | 15.02 | 15.06 | 14.95 | 15.03 | 308,189 | -0.21(-1.40%) |
Apr 04, 2006 | 15.07 | 15.26 | 15.01 | 15.24 | 271,932 | +0.32(+2.17%) |
Apr 03, 2006 | 14.75 | 14.96 | 14.73 | 14.92 | 177,079 | -0.09(-0.62%) |
Mar 31, 2006 | 15.06 | 15.08 | 14.99 | 15.01 | 207,833 | -0.23(-1.50%) |
Mar 30, 2006 | 15.09 | 15.25 | 15.09 | 15.24 | 154,094 | +0.19(+1.29%) |
Mar 29, 2006 | 15.01 | 15.07 | 14.98 | 15.05 | 140,822 | +0.02(+0.14%) |
Mar 28, 2006 | 15.15 | 15.16 | 15.02 | 15.02 | 177,727 | -0.25(-1.62%) |
Mar 27, 2006 | 15.31 | 15.32 | 15.23 | 15.27 | 144,383 | -0.10(-0.62%) |
Mar 24, 2006 | 15.33 | 15.37 | 15.29 | 15.37 | 211,718 | +0.01(+0.04%) |
Mar 23, 2006 | 15.48 | 15.48 | 15.28 | 15.36 | 259,306 | -0.15(-0.98%) |
Mar 22, 2006 | 15.54 | 15.57 | 15.51 | 15.51 | 544,511 | -0.04(-0.24%) |
Mar 21, 2006 | 15.66 | 15.67 | 15.54 | 15.55 | 164,454 | -0.35(-2.18%) |
Mar 20, 2006 | 15.73 | 15.95 | 15.68 | 15.90 | 221,430 | +0.03(+0.21%) |
Mar 17, 2006 | 15.75 | 15.93 | 15.70 | 15.86 | 338,944 | -0.03(-0.21%) |
Mar 16, 2006 | 15.91 | 15.91 | 15.83 | 15.90 | 101,003 | +0.33(+2.12%) |
Mar 15, 2006 | 15.49 | 15.57 | 15.46 | 15.57 | 168,662 | +0.08(+0.54%) |
Mar 14, 2006 | 15.30 | 15.52 | 15.29 | 15.48 | 172,547 | +0.02(+0.12%) |
Mar 13, 2006 | 15.36 | 15.46 | 15.35 | 15.46 | 158,950 | +0.06(+0.36%) |
Mar 10, 2006 | 15.28 | 15.45 | 15.28 | 15.41 | 300,420 | -0.07(-0.44%) |
Mar 09, 2006 | 15.45 | 15.53 | 15.45 | 15.48 | 352,540 | +0.10(+0.64%) |
Mar 08, 2006 | 15.34 | 15.40 | 15.21 | 15.38 | 284,557 | -0.23(-1.46%) |
Mar 07, 2006 | 15.41 | 15.61 | 15.41 | 15.61 | 410,811 | +0.01(+0.06%) |
Mar 06, 2006 | 15.62 | 15.67 | 15.53 | 15.60 | 218,516 | +0.21(+1.35%) |
Mar 03, 2006 | 15.28 | 15.42 | 15.20 | 15.39 | 365,813 | +0.11(+0.73%) |
Mar 02, 2006 | 15.04 | 15.30 | 15.04 | 15.28 | 572,352 | +0.04(+0.24%) |
Mar 01, 2006 | 15.00 | 15.24 | 14.96 | 15.24 | 1,429,910 | +0.45(+3.05%) |
Feb 28, 2006 | 14.47 | 14.88 | 14.73 | 14.79 | 176,432 | +0.32(+2.20%) |
Feb 27, 2006 | 14.35 | 14.48 | 14.29 | 14.47 | 124,959 | +0.07(+0.49%) |
Feb 24, 2006 | 14.38 | 14.42 | 14.34 | 14.40 | 121,074 | +0.00(+0.00%) |
Feb 23, 2006 | 14.41 | 14.49 | 14.34 | 14.40 | 113,952 | +0.01(+0.06%) |
Feb 22, 2006 | 14.30 | 14.40 | 14.30 | 14.39 | 131,110 | +0.12(+0.84%) |
Feb 21, 2006 | 14.31 | 14.34 | 14.27 | 14.27 | 78,342 | +0.11(+0.74%) |
Feb 17, 2006 | 14.09 | 14.19 | 14.09 | 14.17 | 122,369 | +0.00(+0.02%) |
Feb 16, 2006 | 14.04 | 14.17 | 13.96 | 14.16 | 198,769 | -0.06(-0.39%) |
Feb 15, 2006 | 14.17 | 14.22 | 14.13 | 14.22 | 218,193 | +0.18(+1.30%) |
Feb 14, 2006 | 13.93 | 14.05 | 13.87 | 14.04 | 263,839 | -0.10(-0.70%) |
Feb 13, 2006 | 14.08 | 14.20 | 14.05 | 14.14 | 296,859 | -0.04(-0.30%) |
Feb 10, 2006 | 14.21 | 14.27 | 13.92 | 14.18 | 298,154 | -0.14(-0.95%) |
Feb 09, 2006 | 14.12 | 14.40 | 14.11 | 14.31 | 300,420 | +0.44(+3.21%) |
Feb 08, 2006 | 13.81 | 13.88 | 13.78 | 13.87 | 104,564 | +0.02(+0.18%) |
Feb 07, 2006 | 13.83 | 13.87 | 13.72 | 13.84 | 263,515 | -0.30(-2.14%) |
Feb 06, 2006 | 14.05 | 14.17 | 13.99 | 14.15 | 403,042 | +0.03(+0.22%) |
Feb 03, 2006 | 14.01 | 14.12 | 13.98 | 14.12 | 238,588 | +0.01(+0.07%) |
Feb 02, 2006 | 14.06 | 14.21 | 14.06 | 14.11 | 191,647 | -0.05(-0.37%) |