Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.60 | 15.65 | 15.20 | 15.57 | 291,800 | -0.14(-0.89%) |
Apr 27, 2006 | 15.00 | 15.82 | 14.75 | 15.71 | 450,000 | +0.71(+4.73%) |
Apr 26, 2006 | 14.36 | 15.18 | 14.36 | 15.00 | 610,200 | +0.66(+4.60%) |
Apr 25, 2006 | 14.51 | 14.63 | 14.28 | 14.34 | 256,000 | -0.17(-1.17%) |
Apr 24, 2006 | 14.24 | 14.55 | 14.05 | 14.51 | 432,500 | +0.26(+1.82%) |
Apr 21, 2006 | 14.60 | 14.60 | 14.10 | 14.25 | 184,100 | -0.19(-1.32%) |
Apr 20, 2006 | 14.79 | 14.79 | 14.18 | 14.44 | 202,000 | -0.35(-2.37%) |
Apr 19, 2006 | 14.42 | 14.84 | 14.28 | 14.79 | 239,400 | +0.42(+2.92%) |
Apr 18, 2006 | 14.00 | 14.42 | 13.98 | 14.37 | 266,700 | +0.37(+2.64%) |
Apr 17, 2006 | 14.07 | 14.27 | 13.83 | 14.00 | 369,400 | -0.18(-1.27%) |
Apr 13, 2006 | 15.07 | 14.80 | 13.99 | 14.18 | 520,000 | -0.89(-5.91%) |
Apr 12, 2006 | 14.99 | 15.18 | 14.90 | 15.07 | 160,300 | +0.07(+0.47%) |
Apr 11, 2006 | 15.14 | 15.21 | 14.91 | 15.00 | 128,700 | -0.10(-0.66%) |
Apr 10, 2006 | 14.86 | 15.47 | 14.80 | 15.10 | 364,700 | +0.24(+1.62%) |
Apr 07, 2006 | 15.70 | 15.70 | 14.70 | 14.86 | 299,100 | -0.69(-4.44%) |
Apr 06, 2006 | 14.80 | 15.72 | 13.74 | 15.55 | 501,500 | +0.64(+4.29%) |
Apr 05, 2006 | 14.94 | 15.47 | 14.84 | 14.91 | 280,600 | +0.03(+0.20%) |
Apr 04, 2006 | 14.89 | 14.96 | 14.67 | 14.88 | 419,500 | +0.01(+0.07%) |
Apr 03, 2006 | 15.00 | 15.09 | 14.70 | 14.87 | 262,600 | -0.07(-0.47%) |
Mar 31, 2006 | 14.62 | 15.05 | 14.50 | 14.94 | 514,900 | +0.35(+2.40%) |
Mar 30, 2006 | 15.05 | 15.17 | 14.51 | 14.59 | 432,200 | -0.62(-4.08%) |
Mar 29, 2006 | 15.88 | 15.88 | 15.06 | 15.21 | 699,800 | -0.17(-1.11%) |
Mar 28, 2006 | 15.80 | 15.81 | 15.03 | 15.38 | 392,800 | -0.43(-2.72%) |
Mar 27, 2006 | 15.95 | 16.01 | 15.66 | 15.81 | 411,100 | -0.19(-1.19%) |
Mar 24, 2006 | 15.84 | 16.03 | 15.80 | 16.00 | 155,700 | +0.12(+0.76%) |
Mar 23, 2006 | 15.91 | 16.10 | 15.75 | 15.88 | 383,800 | +0.00(+0.00%) |
Mar 22, 2006 | 15.86 | 16.05 | 15.71 | 15.88 | 351,100 | +0.02(+0.13%) |
Mar 21, 2006 | 15.90 | 16.05 | 15.79 | 15.86 | 443,300 | -0.02(-0.13%) |
Mar 20, 2006 | 15.27 | 15.90 | 15.22 | 15.88 | 221,500 | +0.53(+3.45%) |
Mar 17, 2006 | 15.32 | 15.50 | 15.24 | 15.35 | 377,200 | +0.03(+0.20%) |
Mar 16, 2006 | 15.78 | 16.17 | 15.31 | 15.32 | 330,300 | -0.44(-2.79%) |
Mar 15, 2006 | 15.80 | 15.95 | 15.67 | 15.76 | 138,800 | -0.04(-0.25%) |
Mar 14, 2006 | 15.78 | 15.87 | 15.62 | 15.80 | 234,400 | +0.06(+0.38%) |
Mar 13, 2006 | 15.88 | 15.88 | 15.69 | 15.74 | 177,800 | -0.01(-0.06%) |
Mar 10, 2006 | 15.94 | 15.94 | 15.50 | 15.75 | 579,900 | -0.18(-1.13%) |
Mar 09, 2006 | 14.90 | 16.00 | 14.83 | 15.93 | 1,725,400 | +1.13(+7.64%) |
Mar 08, 2006 | 14.01 | 14.94 | 13.99 | 14.80 | 677,700 | +0.80(+5.71%) |
Mar 07, 2006 | 14.04 | 14.10 | 13.87 | 14.00 | 568,600 | -0.05(-0.36%) |
Mar 06, 2006 | 13.64 | 14.14 | 13.64 | 14.05 | 348,500 | +0.13(+0.93%) |
Mar 03, 2006 | 14.03 | 14.15 | 13.57 | 13.92 | 906,200 | -0.08(-0.57%) |
Mar 02, 2006 | 15.50 | 15.51 | 13.36 | 14.00 | 3,607,000 | -2.73(-16.32%) |
Mar 01, 2006 | 16.88 | 17.07 | 16.66 | 16.73 | 256,600 | -0.14(-0.83%) |
Feb 28, 2006 | 17.00 | 17.01 | 16.70 | 16.87 | 132,400 | -0.13(-0.76%) |
Feb 27, 2006 | 16.67 | 17.00 | 16.40 | 17.00 | 314,800 | +0.29(+1.74%) |
Feb 24, 2006 | 17.20 | 17.21 | 16.56 | 16.71 | 225,400 | -0.54(-3.13%) |
Feb 23, 2006 | 17.47 | 17.47 | 17.00 | 17.25 | 454,600 | -0.35(-1.99%) |
Feb 22, 2006 | 17.50 | 17.88 | 17.39 | 17.60 | 925,100 | +0.17(+0.98%) |
Feb 21, 2006 | 17.15 | 17.46 | 16.40 | 17.43 | 570,500 | +0.39(+2.29%) |
Feb 17, 2006 | 17.98 | 17.98 | 16.92 | 17.04 | 609,100 | -0.91(-5.07%) |
Feb 16, 2006 | 18.01 | 18.05 | 17.70 | 17.95 | 213,400 | -0.06(-0.33%) |
Feb 15, 2006 | 17.85 | 18.01 | 17.63 | 18.01 | 300,300 | +0.10(+0.56%) |
Feb 14, 2006 | 17.94 | 18.08 | 17.59 | 17.91 | 217,900 | +0.07(+0.39%) |
Feb 13, 2006 | 17.64 | 18.14 | 17.35 | 17.84 | 235,800 | +0.09(+0.51%) |
Feb 10, 2006 | 17.55 | 17.80 | 17.25 | 17.75 | 162,700 | -0.06(-0.34%) |
Feb 09, 2006 | 18.10 | 18.23 | 17.62 | 17.81 | 209,500 | -0.24(-1.33%) |
Feb 08, 2006 | 17.90 | 18.16 | 17.70 | 18.05 | 284,800 | +0.30(+1.69%) |
Feb 07, 2006 | 18.16 | 18.33 | 17.56 | 17.75 | 171,400 | -0.22(-1.22%) |
Feb 06, 2006 | 18.00 | 18.18 | 17.65 | 17.97 | 433,400 | -0.08(-0.44%) |
Feb 03, 2006 | 17.55 | 18.37 | 17.50 | 18.05 | 634,800 | +0.43(+2.44%) |
Feb 02, 2006 | 17.90 | 18.09 | 16.83 | 17.62 | 2,150,100 | -1.77(-9.13%) |