Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.42 | 15.85 | 15.39 | 15.79 | 282,862 | +0.05(+0.33%) |
Apr 27, 2006 | 15.54 | 15.82 | 15.50 | 15.74 | 236,581 | +0.06(+0.35%) |
Apr 26, 2006 | 15.66 | 15.75 | 15.65 | 15.68 | 191,595 | -0.05(-0.29%) |
Apr 25, 2006 | 15.77 | 15.80 | 15.61 | 15.73 | 269,916 | -0.21(-1.34%) |
Apr 24, 2006 | 15.80 | 15.94 | 15.80 | 15.94 | 272,182 | +0.21(+1.32%) |
Apr 21, 2006 | 15.67 | 15.82 | 15.64 | 15.73 | 289,335 | +0.21(+1.37%) |
Apr 20, 2006 | 15.47 | 15.52 | 15.45 | 15.52 | 133,016 | -0.00(-0.02%) |
Apr 19, 2006 | 15.47 | 15.56 | 15.45 | 15.52 | 202,275 | +0.23(+1.52%) |
Apr 18, 2006 | 15.21 | 15.29 | 15.11 | 15.29 | 130,103 | +0.16(+1.04%) |
Apr 17, 2006 | 15.21 | 15.23 | 15.08 | 15.13 | 93,855 | +0.16(+1.07%) |
Apr 13, 2006 | 15.02 | 15.06 | 14.92 | 14.97 | 100,975 | -0.04(-0.29%) |
Apr 12, 2006 | 14.95 | 15.06 | 14.95 | 15.02 | 93,855 | +0.20(+1.33%) |
Apr 11, 2006 | 14.86 | 14.88 | 14.79 | 14.82 | 72,495 | -0.06(-0.37%) |
Apr 10, 2006 | 14.86 | 14.91 | 14.77 | 14.87 | 141,431 | -0.12(-0.78%) |
Apr 07, 2006 | 15.06 | 15.06 | 14.94 | 14.99 | 210,366 | -0.22(-1.42%) |
Apr 06, 2006 | 15.17 | 15.23 | 15.16 | 15.21 | 94,503 | +0.17(+1.15%) |
Apr 05, 2006 | 15.02 | 15.06 | 14.95 | 15.04 | 308,106 | -0.21(-1.40%) |
Apr 04, 2006 | 15.08 | 15.26 | 15.01 | 15.25 | 271,858 | +0.32(+2.17%) |
Apr 03, 2006 | 14.75 | 14.97 | 14.73 | 14.92 | 177,031 | -0.09(-0.62%) |
Mar 31, 2006 | 15.06 | 15.09 | 15.00 | 15.02 | 207,777 | -0.23(-1.50%) |
Mar 30, 2006 | 15.10 | 15.25 | 15.10 | 15.25 | 154,053 | +0.19(+1.29%) |
Mar 29, 2006 | 15.01 | 15.07 | 14.99 | 15.05 | 140,783 | +0.02(+0.14%) |
Mar 28, 2006 | 15.16 | 15.17 | 15.03 | 15.03 | 177,678 | -0.25(-1.62%) |
Mar 27, 2006 | 15.31 | 15.32 | 15.24 | 15.28 | 144,343 | -0.10(-0.62%) |
Mar 24, 2006 | 15.34 | 15.37 | 15.29 | 15.37 | 211,661 | +0.01(+0.04%) |
Mar 23, 2006 | 15.48 | 15.48 | 15.28 | 15.37 | 259,236 | -0.15(-0.98%) |
Mar 22, 2006 | 15.54 | 15.57 | 15.51 | 15.52 | 544,364 | -0.04(-0.24%) |
Mar 21, 2006 | 15.67 | 15.67 | 15.55 | 15.55 | 164,409 | -0.35(-2.18%) |
Mar 20, 2006 | 15.74 | 15.95 | 15.68 | 15.90 | 221,370 | +0.03(+0.21%) |
Mar 17, 2006 | 15.76 | 15.93 | 15.71 | 15.87 | 338,852 | -0.03(-0.21%) |
Mar 16, 2006 | 15.91 | 15.92 | 15.84 | 15.90 | 100,975 | +0.33(+2.12%) |
Mar 15, 2006 | 15.49 | 15.57 | 15.47 | 15.57 | 168,616 | +0.08(+0.54%) |
Mar 14, 2006 | 15.31 | 15.52 | 15.29 | 15.49 | 172,500 | +0.02(+0.12%) |
Mar 13, 2006 | 15.36 | 15.47 | 15.35 | 15.47 | 158,907 | +0.06(+0.36%) |
Mar 10, 2006 | 15.29 | 15.46 | 15.28 | 15.41 | 300,338 | -0.07(-0.44%) |
Mar 09, 2006 | 15.45 | 15.54 | 15.45 | 15.48 | 352,445 | +0.10(+0.64%) |
Mar 08, 2006 | 15.34 | 15.40 | 15.22 | 15.38 | 284,480 | -0.23(-1.47%) |
Mar 07, 2006 | 15.42 | 15.62 | 15.42 | 15.61 | 410,700 | +0.01(+0.06%) |
Mar 06, 2006 | 15.63 | 15.67 | 15.53 | 15.60 | 218,457 | +0.21(+1.34%) |
Mar 03, 2006 | 15.28 | 15.42 | 15.21 | 15.39 | 365,714 | +0.11(+0.73%) |
Mar 02, 2006 | 15.04 | 15.30 | 15.04 | 15.28 | 572,197 | +0.04(+0.24%) |
Mar 01, 2006 | 15.00 | 15.25 | 14.97 | 15.25 | 1,429,522 | +0.45(+3.05%) |
Feb 28, 2006 | 14.48 | 14.88 | 14.73 | 14.79 | 176,384 | +0.32(+2.20%) |
Feb 27, 2006 | 14.35 | 14.49 | 14.29 | 14.48 | 124,925 | +0.07(+0.49%) |
Feb 24, 2006 | 14.38 | 14.42 | 14.34 | 14.40 | 121,041 | +0.00(+0.00%) |
Feb 23, 2006 | 14.42 | 14.50 | 14.34 | 14.40 | 113,921 | +0.01(+0.06%) |
Feb 22, 2006 | 14.31 | 14.40 | 14.31 | 14.40 | 131,074 | +0.12(+0.84%) |
Feb 21, 2006 | 14.32 | 14.35 | 14.28 | 14.28 | 78,321 | +0.11(+0.74%) |
Feb 17, 2006 | 14.10 | 14.19 | 14.10 | 14.17 | 122,336 | +0.00(+0.02%) |
Feb 16, 2006 | 14.04 | 14.17 | 13.97 | 14.17 | 198,715 | -0.06(-0.39%) |
Feb 15, 2006 | 14.17 | 14.22 | 14.13 | 14.22 | 218,134 | +0.18(+1.30%) |
Feb 14, 2006 | 13.94 | 14.06 | 13.87 | 14.04 | 263,767 | -0.10(-0.70%) |
Feb 13, 2006 | 14.08 | 14.20 | 14.06 | 14.14 | 296,778 | -0.04(-0.31%) |
Feb 10, 2006 | 14.21 | 14.27 | 13.92 | 14.18 | 298,073 | -0.14(-0.95%) |
Feb 09, 2006 | 14.12 | 14.40 | 14.11 | 14.32 | 300,338 | +0.44(+3.21%) |
Feb 08, 2006 | 13.81 | 13.89 | 13.78 | 13.87 | 104,536 | +0.02(+0.18%) |
Feb 07, 2006 | 13.84 | 13.87 | 13.73 | 13.85 | 263,443 | -0.30(-2.14%) |
Feb 06, 2006 | 14.06 | 14.17 | 13.99 | 14.15 | 402,933 | +0.03(+0.22%) |
Feb 03, 2006 | 14.01 | 14.12 | 13.98 | 14.12 | 238,523 | +0.01(+0.07%) |
Feb 02, 2006 | 14.06 | 14.21 | 14.06 | 14.11 | 191,595 | -0.05(-0.37%) |