Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.46 | 17.46 | 16.90 | 17.14 | 1,747,501 | -0.47(-2.69%) |
Apr 27, 2006 | 18.68 | 18.68 | 17.53 | 17.62 | 1,313,875 | -1.01(-5.44%) |
Apr 26, 2006 | 18.40 | 18.81 | 18.34 | 18.63 | 1,282,552 | +0.19(+1.02%) |
Apr 25, 2006 | 18.26 | 18.55 | 17.96 | 18.44 | 2,138,084 | +0.85(+4.83%) |
Apr 24, 2006 | 17.79 | 17.79 | 17.39 | 17.59 | 892,821 | -0.17(-0.98%) |
Apr 21, 2006 | 17.74 | 17.80 | 17.38 | 17.77 | 784,575 | +0.38(+2.21%) |
Apr 20, 2006 | 17.67 | 17.67 | 17.30 | 17.38 | 1,029,621 | -0.36(-2.01%) |
Apr 19, 2006 | 16.89 | 17.77 | 16.86 | 17.74 | 1,434,907 | +0.94(+5.59%) |
Apr 18, 2006 | 16.60 | 17.05 | 16.71 | 16.80 | 854,892 | +0.20(+1.22%) |
Apr 17, 2006 | 16.64 | 16.89 | 16.46 | 16.60 | 1,042,619 | +0.13(+0.77%) |
Apr 13, 2006 | 15.93 | 16.64 | 15.97 | 16.47 | 1,789,479 | +0.54(+3.42%) |
Apr 12, 2006 | 15.53 | 16.00 | 15.53 | 15.93 | 923,932 | +0.44(+2.85%) |
Apr 11, 2006 | 15.60 | 15.73 | 15.31 | 15.49 | 614,747 | -0.14(-0.87%) |
Apr 10, 2006 | 15.70 | 15.85 | 15.49 | 15.62 | 626,466 | +0.21(+1.34%) |
Apr 07, 2006 | 15.90 | 15.96 | 15.25 | 15.42 | 1,116,346 | -0.37(-2.35%) |
Apr 06, 2006 | 15.86 | 15.91 | 15.70 | 15.79 | 785,214 | -0.04(-0.27%) |
Apr 05, 2006 | 15.65 | 15.91 | 15.48 | 15.83 | 760,283 | +0.09(+0.60%) |
Apr 04, 2006 | 15.71 | 15.85 | 15.53 | 15.74 | 545,708 | +0.04(+0.24%) |
Apr 03, 2006 | 15.39 | 15.81 | 15.39 | 15.70 | 873,644 | +0.40(+2.61%) |
Mar 31, 2006 | 15.23 | 15.37 | 14.98 | 15.30 | 551,248 | +0.07(+0.46%) |
Mar 30, 2006 | 15.39 | 15.48 | 15.07 | 15.23 | 411,465 | -0.16(-1.07%) |
Mar 29, 2006 | 15.30 | 15.48 | 15.19 | 15.39 | 743,023 | +0.13(+0.83%) |
Mar 28, 2006 | 14.98 | 15.39 | 14.89 | 15.27 | 531,857 | +0.23(+1.50%) |
Mar 27, 2006 | 15.09 | 15.25 | 14.99 | 15.04 | 553,592 | -0.09(-0.62%) |
Mar 24, 2006 | 15.14 | 15.24 | 15.03 | 15.13 | 535,266 | -0.04(-0.25%) |
Mar 23, 2006 | 15.27 | 15.31 | 15.06 | 15.17 | 715,109 | -0.10(-0.65%) |
Mar 22, 2006 | 14.90 | 15.32 | 14.84 | 15.27 | 1,217,988 | +0.34(+2.29%) |
Mar 21, 2006 | 15.30 | 15.41 | 14.90 | 14.93 | 779,248 | -0.46(-2.96%) |
Mar 20, 2006 | 15.34 | 15.53 | 15.27 | 15.38 | 1,164,077 | +0.09(+0.58%) |
Mar 17, 2006 | 15.34 | 15.46 | 14.98 | 15.29 | 1,453,445 | -0.14(-0.88%) |
Mar 16, 2006 | 15.49 | 15.67 | 15.28 | 15.43 | 804,178 | -0.01(-0.09%) |
Mar 15, 2006 | 15.02 | 15.51 | 15.00 | 15.44 | 2,112,727 | +0.69(+4.71%) |
Mar 14, 2006 | 14.69 | 14.78 | 14.57 | 14.75 | 631,793 | +0.05(+0.32%) |
Mar 13, 2006 | 15.17 | 15.17 | 14.56 | 14.70 | 946,305 | -0.02(-0.16%) |
Mar 10, 2006 | 14.55 | 14.85 | 14.35 | 14.73 | 650,545 | +0.28(+1.92%) |
Mar 09, 2006 | 14.17 | 14.50 | 14.13 | 14.45 | 1,101,857 | +0.30(+2.12%) |
Mar 08, 2006 | 14.62 | 14.64 | 13.67 | 14.15 | 1,675,266 | -0.59(-3.98%) |
Mar 07, 2006 | 15.28 | 15.28 | 14.61 | 14.74 | 986,578 | -0.60(-3.92%) |
Mar 06, 2006 | 15.25 | 15.69 | 15.13 | 15.34 | 565,737 | -0.28(-1.80%) |
Mar 03, 2006 | 15.49 | 15.71 | 15.32 | 15.62 | 691,031 | +0.05(+0.30%) |
Mar 02, 2006 | 15.70 | 15.81 | 15.43 | 15.57 | 436,822 | -0.10(-0.66%) |
Mar 01, 2006 | 15.53 | 15.79 | 15.37 | 15.67 | 749,416 | +0.17(+1.12%) |
Feb 28, 2006 | 15.80 | 15.83 | 15.50 | 15.50 | 785,001 | -0.30(-1.90%) |
Feb 27, 2006 | 15.67 | 16.01 | 15.60 | 15.80 | 861,285 | +0.15(+0.99%) |
Feb 24, 2006 | 15.46 | 15.78 | 15.25 | 15.65 | 544,855 | -0.05(-0.33%) |
Feb 23, 2006 | 15.48 | 15.95 | 15.27 | 15.70 | 1,386,111 | +0.21(+1.36%) |
Feb 22, 2006 | 15.49 | 15.58 | 14.69 | 15.49 | 1,970,174 | -0.37(-2.31%) |
Feb 21, 2006 | 15.31 | 15.92 | 15.30 | 15.85 | 1,133,606 | +0.60(+3.94%) |
Feb 17, 2006 | 15.25 | 15.31 | 15.09 | 15.25 | 391,861 | -0.03(-0.22%) |
Feb 16, 2006 | 15.21 | 15.37 | 15.11 | 15.29 | 1,035,801 | +0.16(+1.06%) |
Feb 15, 2006 | 14.69 | 15.16 | 14.67 | 15.13 | 624,122 | +0.38(+2.58%) |
Feb 14, 2006 | 14.27 | 14.92 | 14.13 | 14.75 | 1,000,429 | +0.54(+3.80%) |
Feb 13, 2006 | 14.29 | 14.43 | 14.07 | 14.21 | 943,748 | -0.15(-1.01%) |
Feb 10, 2006 | 14.39 | 14.47 | 14.15 | 14.35 | 1,163,438 | -0.14(-0.97%) |
Feb 09, 2006 | 14.55 | 14.62 | 14.41 | 14.49 | 896,870 | -0.06(-0.39%) |
Feb 08, 2006 | 14.66 | 14.66 | 14.31 | 14.55 | 1,536,335 | -0.12(-0.80%) |
Feb 07, 2006 | 15.04 | 15.21 | 14.62 | 14.67 | 791,820 | -0.35(-2.34%) |
Feb 06, 2006 | 15.08 | 15.22 | 14.82 | 15.02 | 667,165 | -0.06(-0.40%) |
Feb 03, 2006 | 15.02 | 15.28 | 14.81 | 15.08 | 554,870 | +0.06(+0.41%) |
Feb 02, 2006 | 15.21 | 15.21 | 14.84 | 15.02 | 1,393,995 | -0.16(-1.05%) |