Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.24 | 15.43 | 15.17 | 15.29 | 107,979 | +0.09(+0.61%) |
Apr 27, 2006 | 15.34 | 15.41 | 15.12 | 15.19 | 97,695 | -0.18(-1.14%) |
Apr 26, 2006 | 15.14 | 15.46 | 15.12 | 15.37 | 72,191 | +0.23(+1.54%) |
Apr 25, 2006 | 15.22 | 15.22 | 14.94 | 15.14 | 119,908 | -0.05(-0.35%) |
Apr 24, 2006 | 15.17 | 15.21 | 15.03 | 15.19 | 57,794 | -0.02(-0.13%) |
Apr 21, 2006 | 15.27 | 15.29 | 15.08 | 15.21 | 43,808 | +0.03(+0.19%) |
Apr 20, 2006 | 15.17 | 15.29 | 15.07 | 15.18 | 74,454 | -0.01(-0.10%) |
Apr 19, 2006 | 14.90 | 15.21 | 14.90 | 15.19 | 85,149 | +0.24(+1.63%) |
Apr 18, 2006 | 14.54 | 14.95 | 14.54 | 14.95 | 93,787 | +0.38(+2.64%) |
Apr 17, 2006 | 14.66 | 14.66 | 14.52 | 14.57 | 39,078 | -0.01(-0.07%) |
Apr 13, 2006 | 14.58 | 14.69 | 14.54 | 14.58 | 23,241 | -0.00(-0.03%) |
Apr 12, 2006 | 14.56 | 14.67 | 14.51 | 14.58 | 32,290 | +0.05(+0.37%) |
Apr 11, 2006 | 14.59 | 14.61 | 14.37 | 14.53 | 73,631 | -0.03(-0.23%) |
Apr 10, 2006 | 14.93 | 14.93 | 14.49 | 14.56 | 87,411 | -0.38(-2.57%) |
Apr 07, 2006 | 15.12 | 15.18 | 14.83 | 14.95 | 45,248 | -0.13(-0.84%) |
Apr 06, 2006 | 15.10 | 15.18 | 15.01 | 15.07 | 57,177 | -0.02(-0.16%) |
Apr 05, 2006 | 15.11 | 15.27 | 14.99 | 15.10 | 76,922 | -0.06(-0.42%) |
Apr 04, 2006 | 15.27 | 15.38 | 15.16 | 15.16 | 73,631 | -0.16(-1.02%) |
Apr 03, 2006 | 15.61 | 15.68 | 15.22 | 15.32 | 84,326 | -0.29(-1.87%) |
Mar 31, 2006 | 15.48 | 15.61 | 15.43 | 15.61 | 43,603 | +0.13(+0.82%) |
Mar 30, 2006 | 15.61 | 15.61 | 15.37 | 15.48 | 71,986 | -0.12(-0.78%) |
Mar 29, 2006 | 15.15 | 15.60 | 15.13 | 15.60 | 84,738 | +0.16(+1.04%) |
Mar 28, 2006 | 15.46 | 15.49 | 15.20 | 15.44 | 73,837 | +0.05(+0.35%) |
Mar 27, 2006 | 15.46 | 15.47 | 15.22 | 15.39 | 41,957 | -0.08(-0.53%) |
Mar 24, 2006 | 15.46 | 15.51 | 15.36 | 15.47 | 42,163 | +0.06(+0.38%) |
Mar 23, 2006 | 15.32 | 15.42 | 15.27 | 15.41 | 33,525 | +0.07(+0.48%) |
Mar 22, 2006 | 15.24 | 15.51 | 15.19 | 15.34 | 93,787 | +0.17(+1.12%) |
Mar 21, 2006 | 15.15 | 15.51 | 15.15 | 15.17 | 103,454 | -0.00(-0.03%) |
Mar 20, 2006 | 15.34 | 15.39 | 15.15 | 15.17 | 30,439 | -0.18(-1.14%) |
Mar 17, 2006 | 15.32 | 15.36 | 15.19 | 15.35 | 119,702 | +0.06(+0.38%) |
Mar 16, 2006 | 15.29 | 15.33 | 15.22 | 15.29 | 25,092 | +0.05(+0.35%) |
Mar 15, 2006 | 15.07 | 15.24 | 15.03 | 15.24 | 30,028 | +0.18(+1.16%) |
Mar 14, 2006 | 15.00 | 15.07 | 14.94 | 15.06 | 38,872 | +0.16(+1.08%) |
Mar 13, 2006 | 14.93 | 15.06 | 14.83 | 14.90 | 50,801 | -0.01(-0.10%) |
Mar 10, 2006 | 14.61 | 14.92 | 14.61 | 14.92 | 54,503 | +0.31(+2.10%) |
Mar 09, 2006 | 14.78 | 14.85 | 14.61 | 14.61 | 44,837 | -0.08(-0.53%) |
Mar 08, 2006 | 14.67 | 14.70 | 14.61 | 14.69 | 42,163 | +0.01(+0.10%) |
Mar 07, 2006 | 14.87 | 14.90 | 14.59 | 14.67 | 67,872 | -0.19(-1.31%) |
Mar 06, 2006 | 14.98 | 14.98 | 14.82 | 14.87 | 90,085 | -0.12(-0.78%) |
Mar 03, 2006 | 15.14 | 15.22 | 14.98 | 14.98 | 65,610 | -0.20(-1.34%) |
Mar 02, 2006 | 15.27 | 15.34 | 15.09 | 15.19 | 71,780 | -0.03(-0.19%) |
Mar 01, 2006 | 15.17 | 15.27 | 14.96 | 15.22 | 60,057 | +0.04(+0.29%) |
Feb 28, 2006 | 15.50 | 15.44 | 15.11 | 15.17 | 289,590 | -0.33(-2.10%) |
Feb 27, 2006 | 15.39 | 15.59 | 15.24 | 15.50 | 80,213 | +0.05(+0.35%) |
Feb 24, 2006 | 15.44 | 15.51 | 15.39 | 15.45 | 34,142 | -0.07(-0.44%) |
Feb 23, 2006 | 15.51 | 15.68 | 15.49 | 15.51 | 82,886 | +0.03(+0.19%) |
Feb 22, 2006 | 15.17 | 15.68 | 15.12 | 15.49 | 71,163 | +0.41(+2.74%) |
Feb 21, 2006 | 15.06 | 15.19 | 15.04 | 15.07 | 240,228 | +0.05(+0.32%) |
Feb 17, 2006 | 15.14 | 15.15 | 14.87 | 15.02 | 76,511 | -0.12(-0.77%) |
Feb 16, 2006 | 14.96 | 15.14 | 14.96 | 15.14 | 149,319 | +0.23(+1.53%) |
Feb 15, 2006 | 15.05 | 15.06 | 14.79 | 14.91 | 57,588 | -0.13(-0.84%) |
Feb 14, 2006 | 14.61 | 15.05 | 14.60 | 15.04 | 79,390 | +0.37(+2.55%) |
Feb 13, 2006 | 14.59 | 14.80 | 14.57 | 14.66 | 36,198 | +0.00(+0.03%) |
Feb 10, 2006 | 14.61 | 14.71 | 14.55 | 14.66 | 31,468 | +0.08(+0.57%) |
Feb 09, 2006 | 14.49 | 14.59 | 14.49 | 14.58 | 99,752 | -0.03(-0.23%) |
Feb 08, 2006 | 14.54 | 14.66 | 14.44 | 14.61 | 36,198 | +0.05(+0.33%) |
Feb 07, 2006 | 14.54 | 14.59 | 14.46 | 14.56 | 77,539 | -0.02(-0.13%) |
Feb 06, 2006 | 14.39 | 14.59 | 14.34 | 14.58 | 96,461 | +0.12(+0.81%) |
Feb 03, 2006 | 14.49 | 14.58 | 14.44 | 14.46 | 64,376 | -0.03(-0.23%) |
Feb 02, 2006 | 14.56 | 14.56 | 14.29 | 14.50 | 43,603 | -0.06(-0.40%) |