Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.35 | 16.08 | 15.35 | 15.91 | 141,971 | +0.03(+0.18%) |
Apr 27, 2006 | 15.85 | 16.18 | 15.66 | 15.88 | 136,831 | +0.03(+0.18%) |
Apr 26, 2006 | 16.16 | 16.17 | 15.73 | 15.85 | 236,619 | -0.34(-2.09%) |
Apr 25, 2006 | 16.26 | 16.26 | 15.85 | 16.19 | 311,061 | -0.10(-0.62%) |
Apr 24, 2006 | 16.49 | 16.49 | 16.07 | 16.29 | 154,201 | -0.17(-1.06%) |
Apr 21, 2006 | 16.62 | 16.62 | 16.26 | 16.47 | 414,394 | -0.06(-0.38%) |
Apr 20, 2006 | 16.47 | 16.58 | 16.39 | 16.53 | 351,650 | +0.01(+0.03%) |
Apr 19, 2006 | 16.52 | 16.67 | 16.32 | 16.53 | 463,668 | +0.03(+0.20%) |
Apr 18, 2006 | 15.97 | 16.62 | 15.97 | 16.49 | 462,250 | +0.59(+3.69%) |
Apr 17, 2006 | 15.91 | 16.04 | 15.86 | 15.90 | 190,359 | -0.08(-0.53%) |
Apr 13, 2006 | 15.95 | 16.03 | 15.78 | 15.99 | 169,267 | +0.04(+0.25%) |
Apr 12, 2006 | 15.52 | 16.11 | 15.52 | 15.95 | 225,630 | -0.10(-0.63%) |
Apr 11, 2006 | 15.97 | 16.10 | 15.93 | 16.05 | 132,577 | +0.14(+0.85%) |
Apr 10, 2006 | 16.09 | 16.16 | 15.92 | 15.92 | 263,560 | -0.17(-1.05%) |
Apr 07, 2006 | 16.14 | 16.20 | 15.94 | 16.09 | 237,505 | +0.00(+0.00%) |
Apr 06, 2006 | 15.97 | 16.17 | 15.94 | 16.09 | 354,663 | +0.06(+0.39%) |
Apr 05, 2006 | 15.99 | 16.11 | 15.97 | 16.02 | 328,254 | +0.10(+0.60%) |
Apr 04, 2006 | 15.90 | 16.02 | 15.84 | 15.93 | 285,893 | -0.01(-0.07%) |
Apr 03, 2006 | 15.97 | 16.02 | 15.72 | 15.94 | 259,483 | +0.05(+0.28%) |
Mar 31, 2006 | 15.73 | 16.02 | 15.56 | 15.89 | 326,481 | +0.17(+1.11%) |
Mar 30, 2006 | 15.83 | 15.91 | 15.60 | 15.72 | 546,263 | -0.10(-0.64%) |
Mar 29, 2006 | 15.12 | 15.85 | 14.98 | 15.82 | 1,200,822 | +0.64(+4.24%) |
Mar 28, 2006 | 14.99 | 15.21 | 14.95 | 15.18 | 344,206 | +0.17(+1.13%) |
Mar 27, 2006 | 14.96 | 15.01 | 14.80 | 15.01 | 203,652 | +0.03(+0.19%) |
Mar 24, 2006 | 15.01 | 15.02 | 14.95 | 14.98 | 419,534 | -0.03(-0.19%) |
Mar 23, 2006 | 14.95 | 15.05 | 14.87 | 15.01 | 538,110 | +0.06(+0.38%) |
Mar 22, 2006 | 14.92 | 14.97 | 14.82 | 14.95 | 420,597 | +0.00(+0.00%) |
Mar 21, 2006 | 14.87 | 15.02 | 14.78 | 14.95 | 1,237,511 | +0.13(+0.88%) |
Mar 20, 2006 | 14.64 | 14.87 | 14.53 | 14.82 | 178,129 | +0.25(+1.70%) |
Mar 17, 2006 | 14.85 | 14.85 | 14.39 | 14.57 | 442,044 | -0.24(-1.60%) |
Mar 16, 2006 | 14.94 | 14.99 | 14.79 | 14.81 | 273,486 | -0.10(-0.64%) |
Mar 15, 2006 | 14.93 | 14.98 | 14.89 | 14.91 | 316,733 | -0.03(-0.23%) |
Mar 14, 2006 | 14.89 | 14.97 | 14.79 | 14.94 | 246,722 | +0.10(+0.65%) |
Mar 13, 2006 | 14.72 | 14.94 | 14.71 | 14.84 | 524,816 | +0.03(+0.23%) |
Mar 10, 2006 | 14.92 | 15.06 | 14.77 | 14.81 | 181,851 | -0.09(-0.61%) |
Mar 09, 2006 | 15.09 | 15.12 | 14.67 | 14.90 | 1,448,608 | -0.16(-1.09%) |
Mar 08, 2006 | 15.21 | 15.22 | 14.79 | 15.06 | 325,418 | -0.17(-1.11%) |
Mar 07, 2006 | 15.43 | 15.44 | 15.17 | 15.23 | 482,633 | -0.20(-1.32%) |
Mar 06, 2006 | 15.46 | 15.46 | 15.30 | 15.44 | 129,033 | +0.05(+0.33%) |
Mar 03, 2006 | 15.43 | 15.46 | 14.82 | 15.39 | 152,960 | -0.11(-0.73%) |
Mar 02, 2006 | 15.56 | 15.56 | 15.24 | 15.50 | 397,379 | -0.20(-1.29%) |
Mar 01, 2006 | 15.63 | 15.86 | 15.60 | 15.70 | 172,634 | +0.12(+0.80%) |
Feb 28, 2006 | 15.80 | 15.83 | 15.57 | 15.58 | 191,068 | -0.22(-1.39%) |
Feb 27, 2006 | 15.83 | 15.92 | 15.80 | 15.80 | 159,164 | -0.03(-0.21%) |
Feb 24, 2006 | 15.92 | 15.94 | 15.75 | 15.83 | 970,051 | -0.07(-0.43%) |
Feb 23, 2006 | 15.73 | 16.13 | 15.57 | 15.90 | 590,042 | +0.17(+1.08%) |
Feb 22, 2006 | 15.45 | 15.85 | 15.15 | 15.73 | 214,109 | +0.28(+1.79%) |
Feb 21, 2006 | 15.00 | 15.52 | 14.89 | 15.45 | 161,645 | +0.50(+3.32%) |
Feb 17, 2006 | 15.08 | 15.08 | 14.81 | 14.96 | 172,457 | -0.08(-0.56%) |
Feb 16, 2006 | 14.75 | 15.17 | 14.66 | 15.04 | 305,921 | +0.32(+2.15%) |
Feb 15, 2006 | 14.30 | 14.73 | 14.07 | 14.73 | 287,842 | +0.45(+3.16%) |
Feb 14, 2006 | 13.96 | 14.31 | 13.86 | 14.27 | 202,766 | +0.32(+2.26%) |
Feb 13, 2006 | 13.96 | 14.02 | 13.82 | 13.96 | 830,561 | -0.16(-1.16%) |
Feb 10, 2006 | 14.12 | 14.22 | 13.95 | 14.12 | 138,072 | -0.02(-0.12%) |
Feb 09, 2006 | 14.13 | 14.22 | 14.05 | 14.14 | 120,170 | +0.02(+0.12%) |
Feb 08, 2006 | 14.50 | 14.50 | 14.08 | 14.12 | 178,838 | -0.33(-2.30%) |
Feb 07, 2006 | 14.47 | 14.75 | 14.40 | 14.45 | 210,564 | +0.04(+0.27%) |
Feb 06, 2006 | 14.40 | 14.47 | 14.27 | 14.42 | 158,455 | +0.07(+0.51%) |
Feb 03, 2006 | 14.42 | 14.42 | 14.25 | 14.34 | 185,750 | -0.13(-0.90%) |
Feb 02, 2006 | 14.50 | 14.50 | 14.32 | 14.47 | 185,219 | -0.11(-0.74%) |