Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | -0.80(-5.16%) |
Apr 27, 2006 | 15.50 | 15.50 | 14.95 | 15.50 | 7,915 | +0.95(+6.53%) |
Apr 26, 2006 | 14.55 | 14.85 | 14.50 | 14.55 | 17,806 | +1.15(+8.58%) |
Apr 25, 2006 | 13.40 | 14.85 | 14.40 | 13.40 | 47,510 | +0.00(+0.00%) |
Apr 24, 2006 | 13.40 | 14.00 | 13.60 | 13.40 | 8,040 | +0.00(+0.00%) |
Apr 21, 2006 | 13.65 | 13.90 | 13.40 | 13.40 | 7,794 | -0.25(-1.83%) |
Apr 20, 2006 | 14.10 | 13.98 | 13.20 | 13.65 | 183,261 | -0.45(-3.19%) |
Apr 19, 2006 | 14.75 | 14.55 | 14.00 | 14.10 | 10,777 | -0.65(-4.41%) |
Apr 18, 2006 | 14.75 | 14.95 | 14.55 | 14.75 | 10,103 | +0.75(+5.36%) |
Apr 17, 2006 | 14.00 | 14.40 | 14.00 | 14.00 | 7,957 | -2.80(-16.67%) |
Apr 13, 2006 | 17.00 | 17.55 | 16.80 | 16.80 | 51,491 | -0.20(-1.18%) |
Apr 12, 2006 | 17.00 | 17.50 | 17.00 | 17.00 | 5,199 | +0.00(+0.00%) |
Apr 11, 2006 | 17.00 | 17.30 | 17.00 | 17.00 | 6,571 | -0.15(-0.87%) |
Apr 10, 2006 | 17.15 | 17.60 | 17.15 | 17.15 | 5,041 | -0.70(-3.92%) |
Apr 07, 2006 | 17.85 | 18.40 | 17.75 | 17.85 | 9,371 | +0.10(+0.56%) |
Apr 06, 2006 | 17.75 | 18.35 | 17.75 | 17.75 | 5,466 | +0.00(+0.00%) |
Apr 05, 2006 | 17.75 | 18.26 | 17.55 | 17.75 | 8,336 | -0.10(-0.56%) |
Apr 04, 2006 | 17.85 | 18.10 | 17.65 | 17.85 | 22,611 | +1.50(+9.17%) |
Apr 03, 2006 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 16.35 | 16.80 | 16.30 | 16.35 | 39,241 | -0.65(-3.82%) |
Mar 30, 2006 | 17.00 | 17.30 | 16.80 | 17.00 | 6,408 | -0.50(-2.86%) |
Mar 29, 2006 | 17.50 | 17.50 | 17.00 | 17.50 | 14,655 | +0.70(+4.17%) |
Mar 28, 2006 | 17.50 | 17.50 | 16.80 | 16.80 | 17,844 | -0.70(-4.00%) |
Mar 27, 2006 | 17.50 | 17.85 | 17.50 | 17.50 | 14,411 | -0.45(-2.51%) |
Mar 24, 2006 | 17.35 | 18.00 | 17.50 | 17.95 | 61,690 | -0.30(-1.64%) |
Mar 21, 2006 | 18.25 | 18.80 | 18.25 | 18.25 | 7,132 | -0.35(-1.88%) |
Mar 20, 2006 | 18.60 | 18.95 | 18.55 | 18.60 | 9,210 | +0.05(+0.27%) |
Mar 17, 2006 | 18.55 | 18.85 | 18.30 | 18.55 | 8,574 | +0.45(+2.49%) |
Mar 16, 2006 | 18.10 | 18.25 | 18.00 | 18.10 | 22,238 | -0.05(-0.28%) |
Mar 15, 2006 | 17.75 | 18.55 | 18.15 | 18.15 | 9,807 | +0.40(+2.25%) |
Mar 14, 2006 | 17.60 | 18.15 | 17.55 | 17.75 | 13,390 | +0.15(+0.85%) |
Mar 13, 2006 | 17.60 | 18.00 | 17.55 | 17.60 | 13,222 | -0.30(-1.68%) |
Mar 10, 2006 | 17.90 | 18.05 | 17.75 | 17.90 | 13,254 | +0.40(+2.29%) |
Mar 09, 2006 | 17.50 | 17.95 | 17.50 | 17.50 | 7,743 | +0.20(+1.16%) |
Mar 08, 2006 | 17.30 | 17.45 | 17.20 | 17.30 | 13,840 | -0.15(-0.86%) |
Mar 07, 2006 | 17.45 | 18.10 | 17.45 | 17.45 | 12,794 | +0.17(+0.98%) |
Mar 06, 2006 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 17.28 | 17.35 | 16.85 | 17.28 | 32,968 | +0.68(+4.10%) |
Mar 02, 2006 | 16.60 | 17.05 | 16.60 | 16.60 | 6,987 | +0.10(+0.61%) |
Mar 01, 2006 | 16.50 | 16.95 | 16.45 | 16.50 | 13,025 | -0.05(-0.30%) |
Feb 28, 2006 | 15.85 | 17.00 | 16.45 | 16.55 | 13,776 | +0.70(+4.42%) |
Feb 27, 2006 | 15.85 | 16.10 | 15.60 | 15.85 | 13,863 | -0.05(-0.31%) |
Feb 24, 2006 | 15.90 | 16.05 | 15.60 | 15.90 | 17,307 | +0.35(+2.25%) |
Feb 23, 2006 | 15.55 | 15.70 | 15.25 | 15.55 | 9,678 | +0.20(+1.30%) |
Feb 22, 2006 | 15.35 | 15.65 | 15.25 | 15.35 | 18,840 | -0.55(-3.46%) |
Feb 21, 2006 | 15.90 | 16.40 | 15.80 | 15.90 | 6,594 | -0.35(-2.15%) |
Feb 17, 2006 | 16.25 | 16.25 | 15.80 | 16.25 | 619,012 | +0.15(+0.93%) |
Feb 16, 2006 | 16.10 | 16.35 | 15.90 | 16.10 | 499,243 | +0.00(+0.00%) |
Feb 15, 2006 | 16.10 | 16.35 | 16.05 | 16.10 | 37,207 | -0.10(-0.62%) |
Feb 14, 2006 | 16.20 | 16.70 | 15.90 | 16.20 | 14,544 | +0.55(+3.51%) |
Feb 13, 2006 | 15.65 | 16.10 | 15.55 | 15.65 | 7,204 | -0.90(-5.44%) |
Feb 10, 2006 | 16.55 | 17.00 | 16.55 | 16.55 | 15,253 | +0.10(+0.61%) |
Feb 09, 2006 | 16.45 | 16.80 | 16.25 | 16.45 | 9,508 | +0.15(+0.92%) |
Feb 08, 2006 | 16.30 | 16.80 | 16.20 | 16.30 | 14,644 | -0.50(-2.98%) |
Feb 07, 2006 | 16.50 | 17.10 | 16.60 | 16.80 | 13,176 | +0.30(+1.82%) |
Feb 06, 2006 | 16.50 | 16.60 | 16.05 | 16.50 | 9,560 | +0.40(+2.48%) |
Feb 03, 2006 | 16.10 | 16.10 | 15.75 | 16.10 | 10,563 | -0.40(-2.42%) |
Feb 02, 2006 | 16.50 | 16.50 | 16.05 | 16.50 | 15,943 | -0.05(-0.30%) |