Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.05 | 16.19 | 15.78 | 16.18 | 14,480 | +0.04(+0.23%) |
Apr 27, 2006 | 16.04 | 16.34 | 16.02 | 16.14 | 7,032 | +0.03(+0.18%) |
Apr 26, 2006 | 16.05 | 16.12 | 15.81 | 16.12 | 25,375 | +0.33(+2.06%) |
Apr 25, 2006 | 16.22 | 16.23 | 15.72 | 15.79 | 20,895 | -0.06(-0.37%) |
Apr 24, 2006 | 16.25 | 16.25 | 15.80 | 15.85 | 22,063 | -0.27(-1.65%) |
Apr 21, 2006 | 16.80 | 16.80 | 15.90 | 16.12 | 42,770 | -0.44(-2.68%) |
Apr 20, 2006 | 16.88 | 16.88 | 16.33 | 16.56 | 29,792 | -0.21(-1.28%) |
Apr 19, 2006 | 16.22 | 16.77 | 16.20 | 16.77 | 39,097 | +0.52(+3.18%) |
Apr 18, 2006 | 15.52 | 16.26 | 15.44 | 16.26 | 21,663 | +0.77(+4.96%) |
Apr 17, 2006 | 15.21 | 15.49 | 15.18 | 15.49 | 14,443 | +0.10(+0.62%) |
Apr 13, 2006 | 15.25 | 15.52 | 15.17 | 15.39 | 15,594 | +0.02(+0.14%) |
Apr 12, 2006 | 15.39 | 15.50 | 15.22 | 15.37 | 21,391 | -0.02(-0.14%) |
Apr 11, 2006 | 15.35 | 15.50 | 15.19 | 15.39 | 15,449 | -0.05(-0.33%) |
Apr 10, 2006 | 15.44 | 15.74 | 15.36 | 15.44 | 17,772 | +0.08(+0.53%) |
Apr 07, 2006 | 16.26 | 16.26 | 15.33 | 15.36 | 25,353 | -0.81(-5.03%) |
Apr 06, 2006 | 16.09 | 16.22 | 16.00 | 16.17 | 12,484 | -0.04(-0.27%) |
Apr 05, 2006 | 16.48 | 16.58 | 15.93 | 16.22 | 27,645 | -0.28(-1.70%) |
Apr 04, 2006 | 16.44 | 16.52 | 16.36 | 16.50 | 8,612 | +0.19(+1.18%) |
Apr 03, 2006 | 16.46 | 16.83 | 16.31 | 16.31 | 13,239 | -0.23(-1.39%) |
Mar 31, 2006 | 16.34 | 16.85 | 16.34 | 16.54 | 31,648 | +0.20(+1.22%) |
Mar 30, 2006 | 16.71 | 16.80 | 16.12 | 16.34 | 30,120 | -0.44(-2.60%) |
Mar 29, 2006 | 15.86 | 16.77 | 15.86 | 16.77 | 14,425 | +0.95(+5.98%) |
Mar 28, 2006 | 16.09 | 16.21 | 15.76 | 15.83 | 4,943 | -0.17(-1.09%) |
Mar 27, 2006 | 15.98 | 16.34 | 15.92 | 16.00 | 21,641 | +0.04(+0.26%) |
Mar 24, 2006 | 15.60 | 15.96 | 15.57 | 15.96 | 13,179 | +0.26(+1.65%) |
Mar 23, 2006 | 15.52 | 15.70 | 15.41 | 15.70 | 8,932 | +0.29(+1.87%) |
Mar 22, 2006 | 15.35 | 15.58 | 15.23 | 15.41 | 11,503 | +0.13(+0.82%) |
Mar 21, 2006 | 15.78 | 15.97 | 15.18 | 15.29 | 16,543 | -0.57(-3.59%) |
Mar 20, 2006 | 15.75 | 15.91 | 15.70 | 15.86 | 18,570 | -0.04(-0.28%) |
Mar 17, 2006 | 15.83 | 15.95 | 15.68 | 15.90 | 118,848 | +0.15(+0.94%) |
Mar 16, 2006 | 15.59 | 15.75 | 15.59 | 15.75 | 8,087 | +0.31(+2.01%) |
Mar 15, 2006 | 15.52 | 15.60 | 15.37 | 15.44 | 15,895 | -0.06(-0.38%) |
Mar 14, 2006 | 15.17 | 15.50 | 15.07 | 15.50 | 16,211 | +0.43(+2.84%) |
Mar 13, 2006 | 15.26 | 15.64 | 15.06 | 15.07 | 19,786 | -0.20(-1.31%) |
Mar 10, 2006 | 15.16 | 15.33 | 15.08 | 15.27 | 38,937 | -0.07(-0.43%) |
Mar 09, 2006 | 15.66 | 15.76 | 15.29 | 15.34 | 26,631 | -0.44(-2.81%) |
Mar 08, 2006 | 15.92 | 16.21 | 15.72 | 15.78 | 32,151 | -0.14(-0.88%) |
Mar 07, 2006 | 16.30 | 16.39 | 15.92 | 15.92 | 15,110 | -0.38(-2.31%) |
Mar 06, 2006 | 16.60 | 16.60 | 16.26 | 16.30 | 16,799 | -0.28(-1.69%) |
Mar 03, 2006 | 16.63 | 16.86 | 16.48 | 16.58 | 34,497 | +0.08(+0.49%) |
Mar 02, 2006 | 16.48 | 16.77 | 16.28 | 16.50 | 12,430 | -0.27(-1.63%) |
Mar 01, 2006 | 16.17 | 16.77 | 16.07 | 16.77 | 16,630 | +0.35(+2.11%) |
Feb 28, 2006 | 16.60 | 16.58 | 16.23 | 16.43 | 10,876 | -0.18(-1.07%) |
Feb 27, 2006 | 16.84 | 16.84 | 16.49 | 16.60 | 20,955 | -0.06(-0.35%) |
Feb 24, 2006 | 16.41 | 16.92 | 16.41 | 16.66 | 29,529 | +0.11(+0.67%) |
Feb 23, 2006 | 16.42 | 16.74 | 16.26 | 16.55 | 20,853 | -0.01(-0.09%) |
Feb 22, 2006 | 16.26 | 16.62 | 16.06 | 16.57 | 10,893 | +0.40(+2.47%) |
Feb 21, 2006 | 16.43 | 16.81 | 15.85 | 16.17 | 11,250 | -0.46(-2.76%) |
Feb 17, 2006 | 16.70 | 16.70 | 16.42 | 16.63 | 23,007 | +0.04(+0.22%) |
Feb 16, 2006 | 16.31 | 16.59 | 16.29 | 16.59 | 7,037 | +0.33(+2.05%) |
Feb 15, 2006 | 15.60 | 16.28 | 15.60 | 16.26 | 18,875 | +0.52(+3.29%) |
Feb 14, 2006 | 15.33 | 15.80 | 15.15 | 15.74 | 10,204 | +0.38(+2.45%) |
Feb 13, 2006 | 15.34 | 15.77 | 15.15 | 15.36 | 9,746 | -0.30(-1.93%) |
Feb 10, 2006 | 15.68 | 15.70 | 15.41 | 15.66 | 8,227 | +0.08(+0.52%) |
Feb 09, 2006 | 15.76 | 15.84 | 15.58 | 15.58 | 5,850 | -0.04(-0.28%) |
Feb 08, 2006 | 15.81 | 15.89 | 15.57 | 15.63 | 7,549 | -0.18(-1.17%) |
Feb 07, 2006 | 15.95 | 16.06 | 15.72 | 15.81 | 6,483 | -0.15(-0.93%) |
Feb 06, 2006 | 16.03 | 16.05 | 15.78 | 15.96 | 15,261 | -0.22(-1.37%) |
Feb 03, 2006 | 16.20 | 16.20 | 15.97 | 16.18 | 5,884 | -0.18(-1.08%) |
Feb 02, 2006 | 16.44 | 16.48 | 16.25 | 16.36 | 14,693 | -0.28(-1.69%) |