Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.60 | 15.61 | 15.43 | 15.49 | 248,671 | -0.19(-1.22%) |
Apr 27, 2006 | 16.12 | 16.12 | 15.48 | 15.68 | 666,532 | -0.66(-4.01%) |
Apr 26, 2006 | 16.31 | 16.55 | 16.26 | 16.33 | 260,031 | +0.12(+0.75%) |
Apr 25, 2006 | 16.18 | 16.22 | 16.12 | 16.21 | 381,904 | -0.01(-0.09%) |
Apr 24, 2006 | 16.43 | 16.43 | 16.12 | 16.23 | 480,538 | -0.16(-0.98%) |
Apr 21, 2006 | 16.57 | 16.69 | 16.28 | 16.39 | 643,336 | -0.18(-1.06%) |
Apr 20, 2006 | 16.46 | 16.57 | 16.36 | 16.56 | 933,580 | +0.05(+0.30%) |
Apr 19, 2006 | 16.30 | 16.54 | 16.25 | 16.51 | 478,256 | +0.21(+1.26%) |
Apr 18, 2006 | 16.02 | 16.34 | 15.87 | 16.31 | 394,757 | +0.28(+1.74%) |
Apr 17, 2006 | 15.94 | 16.16 | 15.88 | 16.03 | 414,773 | -0.01(-0.09%) |
Apr 13, 2006 | 16.18 | 16.20 | 16.00 | 16.04 | 930,533 | -0.21(-1.26%) |
Apr 12, 2006 | 16.26 | 16.33 | 16.20 | 16.25 | 135,108 | -0.01(-0.09%) |
Apr 11, 2006 | 16.38 | 16.40 | 16.14 | 16.26 | 194,603 | -0.03(-0.21%) |
Apr 10, 2006 | 16.27 | 16.48 | 16.17 | 16.30 | 265,667 | -0.02(-0.12%) |
Apr 07, 2006 | 16.45 | 16.57 | 16.21 | 16.32 | 204,853 | -0.17(-1.01%) |
Apr 06, 2006 | 16.07 | 16.56 | 15.89 | 16.48 | 341,665 | +0.49(+3.09%) |
Apr 05, 2006 | 15.91 | 16.09 | 15.79 | 15.99 | 239,654 | +0.00(+0.03%) |
Apr 04, 2006 | 16.13 | 16.14 | 15.96 | 15.99 | 216,313 | -0.06(-0.37%) |
Apr 03, 2006 | 15.96 | 16.17 | 15.86 | 16.04 | 301,935 | +0.09(+0.58%) |
Mar 31, 2006 | 16.18 | 16.21 | 15.93 | 15.95 | 188,691 | -0.17(-1.06%) |
Mar 30, 2006 | 16.04 | 16.23 | 15.95 | 16.12 | 255,624 | -0.00(-0.03%) |
Mar 29, 2006 | 15.92 | 16.14 | 15.84 | 16.13 | 288,898 | +0.29(+1.85%) |
Mar 28, 2006 | 15.89 | 15.90 | 15.75 | 15.83 | 204,869 | -0.00(-0.03%) |
Mar 27, 2006 | 15.62 | 15.87 | 15.62 | 15.84 | 215,462 | +0.15(+0.93%) |
Mar 24, 2006 | 15.64 | 15.75 | 15.56 | 15.69 | 177,574 | +0.05(+0.31%) |
Mar 23, 2006 | 15.66 | 15.72 | 15.58 | 15.64 | 189,366 | -0.04(-0.28%) |
Mar 22, 2006 | 15.69 | 15.76 | 15.66 | 15.69 | 321,677 | -0.08(-0.53%) |
Mar 21, 2006 | 15.42 | 15.81 | 15.38 | 15.77 | 698,038 | +0.29(+1.90%) |
Mar 20, 2006 | 15.59 | 15.59 | 15.33 | 15.48 | 383,436 | -0.17(-1.06%) |
Mar 17, 2006 | 15.67 | 15.73 | 15.53 | 15.64 | 450,236 | -0.01(-0.06%) |
Mar 16, 2006 | 15.86 | 15.86 | 15.58 | 15.65 | 312,552 | -0.13(-0.81%) |
Mar 15, 2006 | 15.79 | 15.88 | 15.77 | 15.78 | 264,695 | +0.01(+0.09%) |
Mar 14, 2006 | 15.50 | 15.78 | 15.43 | 15.77 | 237,912 | +0.21(+1.35%) |
Mar 13, 2006 | 15.62 | 15.74 | 15.53 | 15.56 | 293,288 | +0.03(+0.19%) |
Mar 10, 2006 | 15.48 | 15.65 | 15.41 | 15.53 | 176,437 | -0.00(-0.03%) |
Mar 09, 2006 | 15.66 | 15.66 | 15.42 | 15.53 | 303,153 | -0.08(-0.50%) |
Mar 08, 2006 | 15.63 | 15.70 | 15.46 | 15.61 | 265,237 | -0.12(-0.75%) |
Mar 07, 2006 | 15.77 | 16.00 | 15.66 | 15.73 | 461,225 | -0.09(-0.59%) |
Mar 06, 2006 | 15.89 | 15.97 | 15.72 | 15.82 | 188,495 | -0.03(-0.22%) |
Mar 03, 2006 | 15.94 | 16.10 | 15.75 | 15.85 | 459,616 | -0.22(-1.37%) |
Mar 02, 2006 | 16.02 | 16.09 | 15.88 | 16.07 | 350,237 | -0.04(-0.24%) |
Mar 01, 2006 | 15.86 | 16.26 | 15.86 | 16.11 | 358,464 | +0.24(+1.54%) |
Feb 28, 2006 | 16.25 | 16.12 | 15.82 | 15.87 | 561,369 | -0.38(-2.35%) |
Feb 27, 2006 | 16.05 | 16.45 | 15.94 | 16.25 | 713,230 | +0.36(+2.25%) |
Feb 24, 2006 | 15.75 | 15.89 | 15.71 | 15.89 | 349,581 | +0.12(+0.74%) |
Feb 23, 2006 | 15.59 | 15.88 | 15.56 | 15.78 | 506,536 | +0.11(+0.72%) |
Feb 22, 2006 | 15.57 | 15.69 | 15.52 | 15.66 | 266,849 | +0.15(+0.98%) |
Feb 21, 2006 | 15.65 | 15.65 | 15.49 | 15.51 | 304,761 | -0.17(-1.09%) |
Feb 17, 2006 | 15.64 | 15.71 | 15.56 | 15.68 | 267,777 | +0.04(+0.28%) |
Feb 16, 2006 | 15.71 | 15.76 | 15.52 | 15.64 | 337,423 | +0.00(+0.03%) |
Feb 15, 2006 | 15.64 | 15.73 | 15.42 | 15.63 | 274,127 | +0.04(+0.25%) |
Feb 14, 2006 | 15.65 | 15.76 | 15.56 | 15.59 | 385,599 | +0.02(+0.13%) |
Feb 13, 2006 | 15.62 | 15.64 | 15.52 | 15.57 | 368,227 | -0.04(-0.28%) |
Feb 10, 2006 | 15.65 | 15.73 | 15.43 | 15.62 | 472,712 | +0.01(+0.06%) |
Feb 09, 2006 | 15.45 | 15.79 | 15.36 | 15.61 | 476,182 | +0.20(+1.30%) |
Feb 08, 2006 | 15.53 | 15.53 | 15.26 | 15.41 | 680,171 | -0.03(-0.22%) |
Feb 07, 2006 | 15.94 | 15.95 | 15.40 | 15.44 | 683,164 | -0.48(-3.04%) |
Feb 06, 2006 | 16.08 | 16.27 | 15.84 | 15.93 | 694,074 | -0.11(-0.67%) |
Feb 03, 2006 | 15.95 | 16.19 | 15.86 | 16.03 | 931,384 | +0.01(+0.06%) |
Feb 02, 2006 | 15.76 | 16.18 | 15.67 | 16.02 | 1,485,614 | +0.15(+0.96%) |