Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.99 | 13.99 | 13.66 | 13.84 | 18,200 | -0.15(-1.07%) |
Apr 27, 2006 | 13.90 | 14.12 | 13.28 | 13.99 | 166,234 | +0.02(+0.14%) |
Apr 26, 2006 | 13.73 | 14.41 | 13.61 | 13.97 | 66,940 | +0.31(+2.27%) |
Apr 25, 2006 | 13.92 | 14.15 | 13.57 | 13.66 | 87,936 | -0.23(-1.66%) |
Apr 24, 2006 | 14.56 | 14.56 | 13.85 | 13.89 | 95,076 | -0.58(-4.01%) |
Apr 21, 2006 | 14.99 | 14.99 | 14.05 | 14.47 | 134,323 | -0.33(-2.23%) |
Apr 20, 2006 | 14.56 | 15.39 | 14.56 | 14.80 | 293,079 | +0.31(+2.14%) |
Apr 19, 2006 | 14.71 | 14.99 | 14.25 | 14.49 | 118,635 | -0.44(-2.95%) |
Apr 18, 2006 | 14.49 | 15.00 | 14.38 | 14.93 | 120,006 | +0.64(+4.48%) |
Apr 17, 2006 | 14.41 | 14.45 | 14.07 | 14.29 | 71,514 | -0.15(-1.04%) |
Apr 13, 2006 | 14.02 | 14.56 | 13.95 | 14.44 | 38,405 | +0.41(+2.92%) |
Apr 12, 2006 | 14.18 | 14.45 | 13.99 | 14.03 | 38,262 | -0.15(-1.06%) |
Apr 11, 2006 | 14.73 | 14.73 | 14.18 | 14.18 | 84,215 | -0.62(-4.19%) |
Apr 10, 2006 | 15.02 | 15.08 | 14.68 | 14.80 | 90,203 | -0.15(-1.00%) |
Apr 07, 2006 | 14.97 | 15.20 | 14.85 | 14.95 | 49,814 | +0.05(+0.34%) |
Apr 06, 2006 | 14.86 | 15.06 | 14.81 | 14.90 | 77,612 | +0.05(+0.34%) |
Apr 05, 2006 | 14.76 | 14.98 | 14.73 | 14.85 | 132,850 | +0.15(+1.02%) |
Apr 04, 2006 | 14.60 | 14.85 | 14.52 | 14.70 | 113,860 | +0.01(+0.07%) |
Apr 03, 2006 | 14.65 | 14.83 | 14.45 | 14.69 | 79,236 | +0.09(+0.62%) |
Mar 31, 2006 | 14.25 | 14.71 | 14.22 | 14.60 | 121,750 | +0.47(+3.33%) |
Mar 30, 2006 | 13.96 | 14.23 | 13.96 | 14.13 | 75,632 | +0.20(+1.44%) |
Mar 29, 2006 | 14.49 | 14.49 | 13.93 | 13.93 | 50,734 | -0.49(-3.40%) |
Mar 28, 2006 | 14.66 | 14.84 | 14.33 | 14.42 | 67,912 | -0.21(-1.44%) |
Mar 27, 2006 | 14.98 | 14.98 | 14.56 | 14.63 | 75,716 | -0.34(-2.27%) |
Mar 24, 2006 | 14.92 | 15.12 | 14.72 | 14.97 | 57,701 | +0.07(+0.47%) |
Mar 23, 2006 | 15.14 | 15.14 | 14.65 | 14.90 | 110,200 | -0.39(-2.55%) |
Mar 22, 2006 | 15.17 | 15.33 | 14.96 | 15.29 | 47,200 | +0.14(+0.92%) |
Mar 21, 2006 | 15.00 | 15.36 | 14.96 | 15.15 | 106,369 | +0.15(+1.00%) |
Mar 20, 2006 | 14.50 | 15.01 | 14.50 | 15.00 | 105,681 | +0.41(+2.81%) |
Mar 17, 2006 | 14.92 | 14.95 | 14.30 | 14.59 | 240,642 | -0.26(-1.75%) |
Mar 16, 2006 | 15.60 | 15.63 | 14.72 | 14.85 | 320,212 | -0.89(-5.65%) |
Mar 15, 2006 | 15.81 | 15.93 | 15.69 | 15.74 | 109,244 | -0.11(-0.69%) |
Mar 14, 2006 | 15.32 | 15.91 | 15.10 | 15.85 | 79,005 | +0.55(+3.59%) |
Mar 13, 2006 | 15.34 | 15.70 | 15.18 | 15.30 | 51,184 | +0.06(+0.39%) |
Mar 10, 2006 | 15.11 | 15.37 | 15.01 | 15.24 | 110,952 | +0.18(+1.20%) |
Mar 09, 2006 | 14.89 | 15.76 | 14.89 | 15.06 | 114,432 | +0.17(+1.14%) |
Mar 08, 2006 | 15.15 | 15.26 | 14.66 | 14.89 | 62,803 | -0.27(-1.78%) |
Mar 07, 2006 | 15.50 | 15.64 | 15.08 | 15.16 | 66,783 | -0.62(-3.93%) |
Mar 06, 2006 | 15.68 | 15.87 | 15.16 | 15.78 | 56,882 | +0.16(+1.02%) |
Mar 03, 2006 | 15.82 | 15.98 | 15.59 | 15.62 | 111,318 | -0.26(-1.64%) |
Mar 02, 2006 | 15.81 | 15.98 | 15.63 | 15.88 | 80,460 | +0.03(+0.19%) |
Mar 01, 2006 | 15.51 | 16.00 | 15.51 | 15.85 | 99,152 | +0.35(+2.26%) |
Feb 28, 2006 | 15.96 | 15.88 | 15.38 | 15.50 | 35,551 | -0.46(-2.88%) |
Feb 27, 2006 | 15.59 | 16.00 | 15.59 | 15.96 | 36,937 | +0.35(+2.24%) |
Feb 24, 2006 | 15.69 | 15.90 | 15.50 | 15.61 | 68,473 | -0.25(-1.58%) |
Feb 23, 2006 | 15.60 | 16.00 | 15.60 | 15.86 | 77,459 | +0.19(+1.21%) |
Feb 22, 2006 | 15.83 | 15.99 | 15.60 | 15.67 | 115,798 | -0.20(-1.26%) |
Feb 21, 2006 | 16.09 | 16.43 | 15.80 | 15.87 | 85,175 | -0.25(-1.55%) |
Feb 17, 2006 | 16.35 | 16.35 | 16.10 | 16.12 | 50,217 | -0.13(-0.80%) |
Feb 16, 2006 | 16.00 | 16.35 | 16.00 | 16.25 | 62,100 | +0.25(+1.56%) |
Feb 15, 2006 | 15.78 | 16.00 | 15.67 | 16.00 | 73,954 | +0.10(+0.63%) |
Feb 14, 2006 | 15.36 | 15.90 | 15.28 | 15.90 | 35,674 | +0.50(+3.25%) |
Feb 13, 2006 | 15.45 | 15.68 | 15.24 | 15.40 | 22,190 | -0.15(-0.96%) |
Feb 10, 2006 | 14.92 | 15.59 | 14.71 | 15.55 | 91,756 | +0.55(+3.67%) |
Feb 09, 2006 | 14.93 | 15.12 | 14.79 | 15.00 | 68,511 | +0.22(+1.49%) |
Feb 08, 2006 | 14.46 | 15.04 | 14.37 | 14.78 | 68,903 | +0.30(+2.07%) |
Feb 07, 2006 | 14.69 | 14.85 | 14.30 | 14.48 | 77,454 | -0.28(-1.90%) |
Feb 06, 2006 | 14.89 | 15.02 | 14.68 | 14.76 | 38,940 | +0.00(+0.00%) |
Feb 03, 2006 | 14.69 | 14.82 | 14.54 | 14.76 | 38,297 | -0.01(-0.07%) |
Feb 02, 2006 | 14.96 | 15.07 | 14.70 | 14.77 | 60,342 | -0.28(-1.86%) |