Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.81 | 14.91 | 14.58 | 14.88 | 38,290 | +0.19(+1.27%) |
Apr 27, 2006 | 14.93 | 14.97 | 14.54 | 14.69 | 35,507 | -0.21(-1.40%) |
Apr 26, 2006 | 15.12 | 15.20 | 14.74 | 14.90 | 18,062 | -0.01(-0.08%) |
Apr 25, 2006 | 14.99 | 15.10 | 14.76 | 14.92 | 37,817 | -0.07(-0.48%) |
Apr 24, 2006 | 15.54 | 15.82 | 14.95 | 14.99 | 29,879 | -0.74(-4.73%) |
Apr 21, 2006 | 15.95 | 15.95 | 15.28 | 15.73 | 27,076 | +0.10(+0.65%) |
Apr 20, 2006 | 16.32 | 16.32 | 15.54 | 15.63 | 15,534 | -0.52(-3.25%) |
Apr 19, 2006 | 15.38 | 16.17 | 15.38 | 16.16 | 38,287 | +0.70(+4.52%) |
Apr 18, 2006 | 14.90 | 15.51 | 14.67 | 15.46 | 31,870 | +0.58(+3.91%) |
Apr 17, 2006 | 14.86 | 14.90 | 14.61 | 14.88 | 32,680 | -0.02(-0.11%) |
Apr 13, 2006 | 14.98 | 15.21 | 14.86 | 14.89 | 26,243 | -0.09(-0.60%) |
Apr 12, 2006 | 14.91 | 15.06 | 14.84 | 14.98 | 27,354 | +0.07(+0.45%) |
Apr 11, 2006 | 15.29 | 15.29 | 14.81 | 14.91 | 25,926 | -0.25(-1.67%) |
Apr 10, 2006 | 15.03 | 15.18 | 14.98 | 15.17 | 19,670 | +0.06(+0.41%) |
Apr 07, 2006 | 15.51 | 15.51 | 14.95 | 15.11 | 20,162 | -0.35(-2.26%) |
Apr 06, 2006 | 15.24 | 15.46 | 15.17 | 15.46 | 8,509 | +0.06(+0.40%) |
Apr 05, 2006 | 15.54 | 15.54 | 15.23 | 15.39 | 8,867 | -0.06(-0.40%) |
Apr 04, 2006 | 15.72 | 15.72 | 15.29 | 15.46 | 3,667 | -0.12(-0.80%) |
Apr 03, 2006 | 15.78 | 15.78 | 15.40 | 15.58 | 12,919 | -0.25(-1.60%) |
Mar 31, 2006 | 15.67 | 15.92 | 15.38 | 15.83 | 35,640 | +0.04(+0.25%) |
Mar 30, 2006 | 15.64 | 15.79 | 15.64 | 15.79 | 6,200 | +0.08(+0.54%) |
Mar 29, 2006 | 15.47 | 15.72 | 15.26 | 15.71 | 17,902 | +0.32(+2.05%) |
Mar 28, 2006 | 15.63 | 15.79 | 15.30 | 15.39 | 13,864 | -0.34(-2.19%) |
Mar 27, 2006 | 15.96 | 15.96 | 15.67 | 15.74 | 9,565 | -0.11(-0.71%) |
Mar 24, 2006 | 15.49 | 15.99 | 15.38 | 15.85 | 22,153 | +0.44(+2.86%) |
Mar 23, 2006 | 15.32 | 15.50 | 15.27 | 15.41 | 4,609 | -0.01(-0.07%) |
Mar 22, 2006 | 15.28 | 15.51 | 15.28 | 15.42 | 15,954 | +0.13(+0.85%) |
Mar 21, 2006 | 16.17 | 16.21 | 15.26 | 15.29 | 26,725 | -0.84(-5.21%) |
Mar 20, 2006 | 16.47 | 16.59 | 16.07 | 16.13 | 35,587 | -0.42(-2.52%) |
Mar 17, 2006 | 16.17 | 16.64 | 16.02 | 16.55 | 203,572 | +0.46(+2.88%) |
Mar 16, 2006 | 16.21 | 16.27 | 15.93 | 16.09 | 40,566 | -0.04(-0.24%) |
Mar 15, 2006 | 15.65 | 16.17 | 15.64 | 16.13 | 61,958 | +0.49(+3.10%) |
Mar 14, 2006 | 15.43 | 15.64 | 15.30 | 15.64 | 14,103 | +0.16(+1.06%) |
Mar 13, 2006 | 15.50 | 15.52 | 15.39 | 15.48 | 12,871 | -0.03(-0.18%) |
Mar 10, 2006 | 15.29 | 15.71 | 15.13 | 15.51 | 11,283 | +0.16(+1.07%) |
Mar 09, 2006 | 15.42 | 15.46 | 15.34 | 15.34 | 12,676 | -0.08(-0.51%) |
Mar 08, 2006 | 15.55 | 15.65 | 15.24 | 15.42 | 10,817 | -0.06(-0.40%) |
Mar 07, 2006 | 15.40 | 15.55 | 15.33 | 15.48 | 9,918 | +0.11(+0.73%) |
Mar 06, 2006 | 15.39 | 15.47 | 15.29 | 15.37 | 22,749 | -0.11(-0.69%) |
Mar 03, 2006 | 15.43 | 15.61 | 15.29 | 15.48 | 79,987 | +0.05(+0.29%) |
Mar 02, 2006 | 15.44 | 15.59 | 14.97 | 15.43 | 42,793 | -0.03(-0.22%) |
Mar 01, 2006 | 15.33 | 15.56 | 15.11 | 15.47 | 36,551 | +0.14(+0.92%) |
Feb 28, 2006 | 15.28 | 15.36 | 15.15 | 15.33 | 26,906 | +0.05(+0.30%) |
Feb 27, 2006 | 15.15 | 15.35 | 15.01 | 15.28 | 37,207 | +0.06(+0.37%) |
Feb 24, 2006 | 15.10 | 15.23 | 14.79 | 15.23 | 10,762 | +0.12(+0.78%) |
Feb 23, 2006 | 15.38 | 15.42 | 14.95 | 15.11 | 23,834 | -0.36(-2.30%) |
Feb 22, 2006 | 14.87 | 15.50 | 14.77 | 15.46 | 49,540 | +0.73(+4.98%) |
Feb 21, 2006 | 14.91 | 14.91 | 14.45 | 14.73 | 17,750 | -0.15(-0.99%) |
Feb 17, 2006 | 15.23 | 15.23 | 14.75 | 14.88 | 15,810 | -0.29(-1.90%) |
Feb 16, 2006 | 14.86 | 15.17 | 14.86 | 15.16 | 8,863 | +0.21(+1.40%) |
Feb 15, 2006 | 14.90 | 15.14 | 14.80 | 14.95 | 17,762 | +0.14(+0.93%) |
Feb 14, 2006 | 14.63 | 15.10 | 14.63 | 14.82 | 12,738 | +0.19(+1.30%) |
Feb 13, 2006 | 14.59 | 14.77 | 14.50 | 14.63 | 17,046 | -0.14(-0.92%) |
Feb 10, 2006 | 14.80 | 14.80 | 14.38 | 14.76 | 16,851 | +0.05(+0.31%) |
Feb 09, 2006 | 14.97 | 15.01 | 14.67 | 14.72 | 13,403 | -0.19(-1.25%) |
Feb 08, 2006 | 14.87 | 14.90 | 14.73 | 14.90 | 19,354 | +0.09(+0.61%) |
Feb 07, 2006 | 15.08 | 15.12 | 14.68 | 14.81 | 15,509 | -0.27(-1.76%) |
Feb 06, 2006 | 15.10 | 15.12 | 14.73 | 15.08 | 18,329 | -0.17(-1.15%) |
Feb 03, 2006 | 15.26 | 15.26 | 14.97 | 15.25 | 15,855 | +0.11(+0.75%) |
Feb 02, 2006 | 15.31 | 15.56 | 14.93 | 15.14 | 33,011 | -0.45(-2.89%) |