Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.16 | 14.35 | 14.16 | 14.22 | 254,699 | -0.00(-0.03%) |
Apr 27, 2006 | 14.34 | 14.35 | 14.22 | 14.22 | 164,116 | -0.10(-0.71%) |
Apr 26, 2006 | 14.41 | 14.44 | 14.32 | 14.32 | 141,727 | -0.08(-0.57%) |
Apr 25, 2006 | 14.45 | 14.46 | 14.30 | 14.41 | 123,652 | -0.01(-0.07%) |
Apr 24, 2006 | 14.53 | 14.59 | 14.40 | 14.42 | 214,235 | -0.14(-0.97%) |
Apr 21, 2006 | 14.62 | 14.65 | 14.54 | 14.56 | 139,879 | +0.01(+0.10%) |
Apr 20, 2006 | 14.68 | 14.69 | 14.54 | 14.54 | 215,262 | -0.23(-1.55%) |
Apr 19, 2006 | 14.82 | 14.99 | 14.71 | 14.77 | 376,092 | -0.01(-0.07%) |
Apr 18, 2006 | 14.85 | 14.88 | 14.68 | 14.78 | 1,723,329 | +0.02(+0.16%) |
Apr 17, 2006 | 14.97 | 15.18 | 14.75 | 14.76 | 280,580 | +0.09(+0.63%) |
Apr 13, 2006 | 14.65 | 14.70 | 14.63 | 14.66 | 124,884 | +0.01(+0.07%) |
Apr 12, 2006 | 14.66 | 14.78 | 14.61 | 14.65 | 361,714 | -0.31(-2.05%) |
Apr 11, 2006 | 15.14 | 15.17 | 14.87 | 14.96 | 165,554 | +0.01(+0.10%) |
Apr 10, 2006 | 14.97 | 15.12 | 14.87 | 14.95 | 198,213 | +0.01(+0.06%) |
Apr 07, 2006 | 15.15 | 15.18 | 14.84 | 14.94 | 275,445 | -0.21(-1.38%) |
Apr 06, 2006 | 15.34 | 15.36 | 15.11 | 15.15 | 269,488 | -0.19(-1.24%) |
Apr 05, 2006 | 15.38 | 15.46 | 15.18 | 15.34 | 337,887 | -0.06(-0.41%) |
Apr 04, 2006 | 15.38 | 15.50 | 15.33 | 15.40 | 164,527 | -0.04(-0.28%) |
Apr 03, 2006 | 15.60 | 15.71 | 15.37 | 15.44 | 350,006 | -0.38(-2.40%) |
Mar 31, 2006 | 15.65 | 15.92 | 15.65 | 15.82 | 248,948 | +0.23(+1.47%) |
Mar 30, 2006 | 15.60 | 15.63 | 15.55 | 15.59 | 276,266 | -0.01(-0.06%) |
Mar 29, 2006 | 15.30 | 15.60 | 15.24 | 15.60 | 397,249 | +0.25(+1.65%) |
Mar 28, 2006 | 15.41 | 15.51 | 15.35 | 15.35 | 361,098 | +0.01(+0.10%) |
Mar 27, 2006 | 15.36 | 15.42 | 15.12 | 15.34 | 320,633 | +0.04(+0.25%) |
Mar 24, 2006 | 15.63 | 15.65 | 15.09 | 15.30 | 899,048 | -0.34(-2.15%) |
Mar 23, 2006 | 15.75 | 15.80 | 15.61 | 15.63 | 169,457 | -0.19(-1.17%) |
Mar 22, 2006 | 16.09 | 16.12 | 15.73 | 15.82 | 260,245 | -0.33(-2.05%) |
Mar 21, 2006 | 16.22 | 16.26 | 16.11 | 16.15 | 192,873 | -0.04(-0.24%) |
Mar 20, 2006 | 16.58 | 16.58 | 16.18 | 16.19 | 298,244 | -0.58(-3.48%) |
Mar 17, 2006 | 16.82 | 16.97 | 16.77 | 16.77 | 270,515 | -0.06(-0.35%) |
Mar 16, 2006 | 16.84 | 16.98 | 16.77 | 16.83 | 597,516 | +0.06(+0.35%) |
Mar 15, 2006 | 17.14 | 17.15 | 16.68 | 16.77 | 335,422 | -0.01(-0.09%) |
Mar 14, 2006 | 16.79 | 16.93 | 16.75 | 16.79 | 151,587 | -0.04(-0.23%) |
Mar 13, 2006 | 16.65 | 16.84 | 16.58 | 16.83 | 247,715 | +0.18(+1.05%) |
Mar 10, 2006 | 16.30 | 16.65 | 16.26 | 16.65 | 194,927 | +0.32(+1.97%) |
Mar 09, 2006 | 16.55 | 16.55 | 16.28 | 16.33 | 103,728 | -0.20(-1.21%) |
Mar 08, 2006 | 16.22 | 16.53 | 16.21 | 16.53 | 98,387 | +0.24(+1.46%) |
Mar 07, 2006 | 16.55 | 16.56 | 16.26 | 16.29 | 150,971 | -0.25(-1.53%) |
Mar 06, 2006 | 16.60 | 16.60 | 16.46 | 16.54 | 84,625 | +0.04(+0.27%) |
Mar 03, 2006 | 16.55 | 16.60 | 16.50 | 16.50 | 184,451 | -0.09(-0.56%) |
Mar 02, 2006 | 16.69 | 16.71 | 16.45 | 16.59 | 185,478 | -0.10(-0.61%) |
Mar 01, 2006 | 16.84 | 16.84 | 16.65 | 16.69 | 79,901 | -0.12(-0.72%) |
Feb 28, 2006 | 16.69 | 16.84 | 16.67 | 16.82 | 258,807 | +0.13(+0.76%) |
Feb 27, 2006 | 16.72 | 16.76 | 16.68 | 16.69 | 175,824 | -0.09(-0.52%) |
Feb 24, 2006 | 16.70 | 16.81 | 16.62 | 16.78 | 117,695 | +0.10(+0.61%) |
Feb 23, 2006 | 16.41 | 16.68 | 16.37 | 16.67 | 132,074 | +0.28(+1.69%) |
Feb 22, 2006 | 16.27 | 16.47 | 16.23 | 16.40 | 282,223 | +0.10(+0.60%) |
Feb 21, 2006 | 16.51 | 16.66 | 16.24 | 16.30 | 203,143 | -0.34(-2.02%) |
Feb 17, 2006 | 16.70 | 16.84 | 16.56 | 16.64 | 211,154 | -0.06(-0.38%) |
Feb 16, 2006 | 16.66 | 16.77 | 16.61 | 16.70 | 132,690 | +0.02(+0.15%) |
Feb 15, 2006 | 16.77 | 16.79 | 16.65 | 16.67 | 289,823 | +0.00(+0.00%) |
Feb 14, 2006 | 16.60 | 16.83 | 16.53 | 16.67 | 328,644 | +0.20(+1.21%) |
Feb 13, 2006 | 16.58 | 16.80 | 16.36 | 16.47 | 115,230 | -0.07(-0.41%) |
Feb 10, 2006 | 16.55 | 16.60 | 16.38 | 16.54 | 116,052 | -0.08(-0.47%) |
Feb 09, 2006 | 16.59 | 16.71 | 16.53 | 16.62 | 89,966 | +0.07(+0.41%) |
Feb 08, 2006 | 16.58 | 16.63 | 16.45 | 16.55 | 97,977 | +0.04(+0.24%) |
Feb 07, 2006 | 16.43 | 16.60 | 16.37 | 16.51 | 134,538 | +0.07(+0.41%) |
Feb 06, 2006 | 16.33 | 16.49 | 16.28 | 16.45 | 130,019 | +0.29(+1.81%) |
Feb 03, 2006 | 16.07 | 16.39 | 16.04 | 16.15 | 205,608 | -0.01(-0.06%) |
Feb 02, 2006 | 15.69 | 16.17 | 15.68 | 16.16 | 179,316 | +0.19(+1.22%) |