Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.66 | 14.92 | 14.51 | 14.78 | 123,666 | +0.06(+0.37%) |
Apr 27, 2006 | 14.63 | 14.83 | 14.49 | 14.73 | 198,650 | +0.01(+0.04%) |
Apr 26, 2006 | 14.76 | 14.93 | 14.69 | 14.72 | 110,760 | -0.03(-0.21%) |
Apr 25, 2006 | 14.80 | 14.87 | 14.72 | 14.75 | 231,813 | -0.11(-0.74%) |
Apr 24, 2006 | 15.25 | 15.29 | 14.86 | 14.86 | 176,922 | -0.38(-2.49%) |
Apr 21, 2006 | 15.76 | 15.86 | 15.24 | 15.24 | 171,858 | -0.16(-1.03%) |
Apr 20, 2006 | 15.73 | 15.73 | 15.30 | 15.40 | 139,676 | -0.30(-1.91%) |
Apr 19, 2006 | 15.71 | 15.81 | 15.55 | 15.70 | 382,271 | -0.01(-0.04%) |
Apr 18, 2006 | 15.43 | 15.85 | 15.43 | 15.71 | 176,106 | +0.29(+1.87%) |
Apr 17, 2006 | 15.38 | 15.44 | 15.30 | 15.42 | 124,156 | +0.12(+0.76%) |
Apr 13, 2006 | 15.10 | 16.04 | 15.00 | 15.30 | 191,135 | +0.21(+1.38%) |
Apr 12, 2006 | 14.94 | 15.36 | 14.94 | 15.10 | 137,225 | +0.25(+1.69%) |
Apr 11, 2006 | 14.48 | 14.91 | 14.48 | 14.84 | 293,891 | +0.40(+2.75%) |
Apr 10, 2006 | 14.78 | 14.95 | 14.45 | 14.45 | 131,017 | -0.24(-1.67%) |
Apr 07, 2006 | 15.23 | 15.34 | 14.67 | 14.69 | 94,751 | -0.49(-3.23%) |
Apr 06, 2006 | 15.36 | 15.44 | 15.17 | 15.18 | 100,468 | -0.19(-1.23%) |
Apr 05, 2006 | 15.49 | 15.52 | 15.22 | 15.37 | 86,582 | -0.06(-0.36%) |
Apr 04, 2006 | 15.40 | 15.56 | 15.32 | 15.43 | 84,949 | -0.12(-0.79%) |
Apr 03, 2006 | 15.86 | 15.90 | 15.53 | 15.55 | 94,424 | -0.31(-1.97%) |
Mar 31, 2006 | 15.86 | 15.98 | 15.49 | 15.86 | 82,825 | +0.10(+0.66%) |
Mar 30, 2006 | 15.68 | 15.87 | 15.41 | 15.76 | 121,052 | +0.05(+0.35%) |
Mar 29, 2006 | 15.30 | 15.81 | 15.30 | 15.70 | 102,265 | +0.21(+1.34%) |
Mar 28, 2006 | 15.73 | 15.81 | 15.34 | 15.49 | 130,854 | -0.26(-1.67%) |
Mar 27, 2006 | 16.26 | 16.26 | 15.47 | 15.76 | 129,547 | -0.51(-3.12%) |
Mar 24, 2006 | 16.44 | 16.45 | 16.14 | 16.26 | 54,073 | -0.17(-1.04%) |
Mar 23, 2006 | 16.07 | 16.44 | 15.92 | 16.44 | 127,750 | +0.31(+1.90%) |
Mar 22, 2006 | 16.16 | 16.19 | 15.83 | 16.13 | 95,894 | -0.09(-0.57%) |
Mar 21, 2006 | 16.37 | 16.37 | 15.99 | 16.22 | 252,560 | -0.12(-0.71%) |
Mar 20, 2006 | 16.89 | 16.89 | 16.23 | 16.34 | 354,662 | -0.65(-3.82%) |
Mar 17, 2006 | 17.07 | 17.49 | 16.74 | 16.99 | 338,816 | -0.04(-0.22%) |
Mar 16, 2006 | 16.53 | 17.35 | 16.46 | 17.02 | 268,570 | +0.43(+2.58%) |
Mar 15, 2006 | 16.22 | 16.64 | 16.07 | 16.59 | 81,028 | +0.34(+2.11%) |
Mar 14, 2006 | 15.92 | 16.30 | 15.86 | 16.25 | 76,944 | +0.37(+2.31%) |
Mar 13, 2006 | 16.15 | 16.28 | 15.67 | 15.88 | 72,696 | -0.29(-1.78%) |
Mar 10, 2006 | 16.17 | 16.45 | 16.07 | 16.17 | 46,722 | -0.06(-0.34%) |
Mar 09, 2006 | 16.69 | 16.75 | 16.12 | 16.23 | 83,642 | -0.46(-2.75%) |
Mar 08, 2006 | 15.95 | 16.82 | 15.95 | 16.69 | 194,076 | +0.76(+4.77%) |
Mar 07, 2006 | 15.81 | 15.94 | 15.77 | 15.93 | 83,478 | +0.15(+0.93%) |
Mar 06, 2006 | 15.47 | 15.82 | 15.41 | 15.78 | 97,201 | +0.31(+1.98%) |
Mar 03, 2006 | 15.10 | 15.55 | 15.07 | 15.47 | 224,951 | +0.42(+2.76%) |
Mar 02, 2006 | 15.67 | 15.70 | 14.91 | 15.06 | 212,699 | -0.55(-3.53%) |
Mar 01, 2006 | 15.43 | 15.61 | 15.31 | 15.61 | 58,974 | +0.18(+1.19%) |
Feb 28, 2006 | 15.70 | 15.67 | 15.35 | 15.43 | 49,662 | -0.27(-1.72%) |
Feb 27, 2006 | 15.66 | 15.71 | 15.54 | 15.70 | 61,588 | +0.04(+0.23%) |
Feb 24, 2006 | 15.40 | 15.67 | 15.22 | 15.66 | 70,246 | +0.23(+1.47%) |
Feb 23, 2006 | 15.16 | 15.43 | 15.03 | 15.43 | 107,983 | +0.30(+1.98%) |
Feb 22, 2006 | 15.13 | 15.28 | 15.07 | 15.13 | 34,143 | +0.02(+0.12%) |
Feb 21, 2006 | 15.27 | 15.30 | 14.84 | 15.11 | 149,804 | -0.15(-0.96%) |
Feb 17, 2006 | 15.58 | 15.61 | 15.26 | 15.26 | 74,330 | -0.28(-1.81%) |
Feb 16, 2006 | 15.51 | 15.54 | 15.40 | 15.54 | 55,216 | +0.06(+0.36%) |
Feb 15, 2006 | 15.32 | 15.49 | 15.23 | 15.49 | 35,776 | +0.17(+1.08%) |
Feb 14, 2006 | 15.03 | 15.36 | 14.91 | 15.32 | 72,206 | +0.33(+2.20%) |
Feb 13, 2006 | 15.02 | 15.05 | 14.96 | 14.99 | 50,152 | -0.04(-0.24%) |
Feb 10, 2006 | 14.94 | 15.03 | 14.84 | 15.03 | 72,206 | +0.04(+0.29%) |
Feb 09, 2006 | 15.13 | 15.22 | 14.95 | 14.98 | 33,326 | -0.12(-0.81%) |
Feb 08, 2006 | 15.21 | 15.22 | 14.94 | 15.11 | 65,835 | -0.04(-0.28%) |
Feb 07, 2006 | 15.29 | 15.34 | 15.00 | 15.15 | 93,934 | -0.12(-0.80%) |
Feb 06, 2006 | 15.06 | 15.27 | 15.06 | 15.27 | 147,354 | +0.22(+1.46%) |
Feb 03, 2006 | 15.21 | 15.21 | 15.00 | 15.05 | 104,716 | -0.21(-1.40%) |
Feb 02, 2006 | 15.52 | 15.52 | 15.24 | 15.27 | 111,577 | -0.25(-1.62%) |