Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.92 | 16.08 | 15.65 | 16.03 | 349,324 | -0.03(-0.18%) |
Apr 27, 2006 | 16.23 | 16.33 | 16.01 | 16.06 | 177,390 | -0.17(-1.07%) |
Apr 26, 2006 | 16.14 | 16.42 | 16.14 | 16.23 | 190,597 | -0.04(-0.22%) |
Apr 25, 2006 | 16.30 | 16.43 | 15.98 | 16.27 | 247,599 | +0.05(+0.31%) |
Apr 24, 2006 | 16.23 | 16.68 | 15.88 | 16.22 | 758,549 | +0.07(+0.40%) |
Apr 21, 2006 | 16.19 | 16.31 | 16.05 | 16.15 | 399,292 | -0.03(-0.18%) |
Apr 20, 2006 | 16.35 | 16.55 | 16.18 | 16.18 | 535,561 | -0.22(-1.33%) |
Apr 19, 2006 | 16.00 | 16.45 | 15.90 | 16.40 | 378,922 | +0.46(+2.86%) |
Apr 18, 2006 | 15.94 | 16.12 | 15.62 | 15.94 | 562,030 | -0.09(-0.59%) |
Apr 17, 2006 | 16.16 | 16.16 | 15.84 | 16.03 | 650,630 | +0.02(+0.14%) |
Apr 13, 2006 | 16.02 | 16.08 | 15.94 | 16.01 | 160,494 | -0.02(-0.14%) |
Apr 12, 2006 | 16.19 | 16.32 | 16.00 | 16.03 | 202,683 | -0.15(-0.94%) |
Apr 11, 2006 | 16.38 | 16.62 | 16.15 | 16.19 | 482,398 | -0.10(-0.62%) |
Apr 10, 2006 | 16.21 | 16.40 | 16.03 | 16.29 | 175,531 | +0.01(+0.09%) |
Apr 07, 2006 | 16.27 | 16.37 | 15.94 | 16.27 | 340,234 | +0.00(+0.00%) |
Apr 06, 2006 | 16.12 | 16.43 | 16.06 | 16.27 | 314,938 | +0.08(+0.49%) |
Apr 05, 2006 | 16.15 | 16.40 | 15.95 | 16.19 | 964,538 | -0.01(-0.05%) |
Apr 04, 2006 | 15.81 | 16.22 | 15.58 | 16.20 | 628,783 | +0.57(+3.66%) |
Apr 03, 2006 | 14.96 | 15.66 | 14.88 | 15.63 | 726,956 | +0.75(+5.07%) |
Mar 31, 2006 | 14.72 | 14.93 | 14.63 | 14.87 | 713,607 | +0.11(+0.74%) |
Mar 30, 2006 | 14.68 | 14.98 | 14.68 | 14.77 | 433,450 | +0.14(+0.94%) |
Mar 29, 2006 | 14.60 | 14.78 | 14.51 | 14.63 | 437,114 | +0.01(+0.05%) |
Mar 28, 2006 | 14.92 | 14.99 | 14.46 | 14.62 | 383,382 | -0.37(-2.46%) |
Mar 27, 2006 | 15.03 | 15.11 | 14.82 | 14.99 | 121,008 | -0.09(-0.62%) |
Mar 24, 2006 | 15.05 | 15.09 | 14.84 | 15.09 | 112,458 | +0.04(+0.29%) |
Mar 23, 2006 | 14.78 | 15.14 | 14.61 | 15.04 | 266,375 | +0.28(+1.91%) |
Mar 22, 2006 | 14.69 | 14.95 | 14.64 | 14.76 | 109,034 | +0.01(+0.10%) |
Mar 21, 2006 | 15.01 | 15.02 | 14.67 | 14.74 | 297,244 | -0.35(-2.30%) |
Mar 20, 2006 | 14.82 | 15.25 | 14.82 | 15.09 | 224,797 | +0.24(+1.61%) |
Mar 17, 2006 | 15.06 | 15.24 | 14.77 | 14.85 | 268,087 | -0.21(-1.39%) |
Mar 16, 2006 | 14.67 | 15.09 | 14.50 | 15.06 | 175,360 | +0.36(+2.41%) |
Mar 15, 2006 | 15.05 | 15.05 | 14.59 | 14.71 | 220,470 | -0.09(-0.64%) |
Mar 14, 2006 | 14.64 | 15.00 | 14.45 | 14.80 | 456,275 | +0.17(+1.14%) |
Mar 13, 2006 | 14.96 | 14.96 | 14.53 | 14.64 | 330,230 | -0.29(-1.94%) |
Mar 10, 2006 | 14.69 | 14.99 | 14.68 | 14.93 | 191,860 | +0.22(+1.53%) |
Mar 09, 2006 | 14.47 | 14.78 | 14.35 | 14.70 | 364,692 | +0.29(+2.01%) |
Mar 08, 2006 | 14.57 | 14.57 | 14.09 | 14.41 | 243,868 | -0.17(-1.14%) |
Mar 07, 2006 | 14.59 | 14.81 | 14.45 | 14.58 | 297,042 | -0.07(-0.45%) |
Mar 06, 2006 | 14.62 | 14.70 | 14.52 | 14.64 | 342,418 | +0.02(+0.16%) |
Mar 03, 2006 | 14.93 | 15.01 | 14.53 | 14.62 | 257,910 | -0.36(-2.43%) |
Mar 02, 2006 | 15.05 | 15.10 | 14.74 | 14.98 | 254,566 | -0.08(-0.53%) |
Mar 01, 2006 | 14.40 | 15.14 | 14.34 | 15.06 | 681,887 | +0.66(+4.58%) |
Feb 28, 2006 | 14.93 | 14.95 | 14.32 | 14.40 | 564,392 | -0.52(-3.50%) |
Feb 27, 2006 | 14.98 | 15.08 | 14.83 | 14.93 | 177,466 | -0.08(-0.53%) |
Feb 24, 2006 | 14.92 | 15.09 | 14.84 | 15.01 | 304,027 | +0.04(+0.24%) |
Feb 23, 2006 | 15.11 | 15.11 | 14.54 | 14.97 | 319,913 | -0.15(-0.96%) |
Feb 22, 2006 | 15.22 | 15.29 | 14.93 | 15.11 | 241,537 | -0.06(-0.39%) |
Feb 21, 2006 | 15.05 | 15.52 | 14.95 | 15.17 | 338,627 | +0.12(+0.83%) |
Feb 17, 2006 | 15.02 | 15.11 | 14.96 | 15.05 | 186,630 | +0.05(+0.34%) |
Feb 16, 2006 | 15.02 | 15.31 | 14.57 | 15.00 | 271,343 | -0.04(-0.29%) |
Feb 15, 2006 | 14.95 | 15.40 | 14.88 | 15.04 | 313,519 | +0.05(+0.34%) |
Feb 14, 2006 | 15.16 | 15.28 | 14.93 | 14.99 | 375,178 | -0.17(-1.10%) |
Feb 13, 2006 | 15.10 | 15.22 | 14.32 | 15.16 | 840,754 | -0.56(-3.55%) |
Feb 10, 2006 | 15.65 | 15.89 | 15.53 | 15.72 | 380,093 | +0.00(+0.00%) |
Feb 09, 2006 | 15.10 | 15.92 | 15.03 | 15.72 | 305,239 | +0.60(+4.00%) |
Feb 08, 2006 | 15.32 | 15.46 | 15.10 | 15.11 | 292,707 | -0.22(-1.46%) |
Feb 07, 2006 | 15.92 | 15.92 | 15.29 | 15.33 | 220,605 | -0.57(-3.58%) |
Feb 06, 2006 | 15.61 | 15.93 | 15.49 | 15.90 | 453,654 | +0.36(+2.28%) |
Feb 03, 2006 | 16.01 | 16.08 | 15.14 | 15.55 | 1,220,356 | -0.50(-3.11%) |
Feb 02, 2006 | 15.87 | 16.11 | 15.63 | 16.05 | 577,760 | +0.17(+1.10%) |