Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | -0.10(-0.67%) |
Apr 27, 2006 | 14.85 | 14.95 | 14.60 | 14.85 | 57,520 | +0.10(+0.68%) |
Apr 26, 2006 | 14.75 | 14.75 | 14.21 | 14.75 | 153,933 | +0.95(+6.88%) |
Apr 25, 2006 | 13.80 | 14.75 | 14.20 | 13.80 | 1,038,599 | +0.00(+0.00%) |
Apr 24, 2006 | 13.80 | 13.90 | 13.45 | 13.80 | 11,725 | +0.00(+0.00%) |
Apr 21, 2006 | 13.45 | 13.95 | 13.50 | 13.80 | 319,664 | +0.35(+2.60%) |
Apr 20, 2006 | 14.25 | 13.75 | 13.25 | 13.45 | 34,038 | -0.80(-5.61%) |
Apr 19, 2006 | 14.75 | 14.30 | 13.85 | 14.25 | 113,746 | -0.50(-3.39%) |
Apr 18, 2006 | 14.75 | 14.85 | 14.20 | 14.75 | 192,538 | +0.95(+6.88%) |
Apr 17, 2006 | 13.80 | 14.15 | 13.80 | 13.80 | 17,832 | -1.15(-7.69%) |
Apr 13, 2006 | 15.15 | 15.15 | 14.90 | 14.95 | 7,132 | -0.20(-1.32%) |
Apr 12, 2006 | 14.60 | 15.30 | 14.80 | 15.15 | 26,857 | +0.55(+3.77%) |
Apr 11, 2006 | 14.60 | 15.00 | 14.60 | 14.60 | 22,533 | -0.65(-4.26%) |
Apr 10, 2006 | 15.25 | 15.55 | 15.20 | 15.25 | 68,715 | -0.05(-0.33%) |
Apr 07, 2006 | 15.30 | 15.90 | 15.30 | 15.30 | 106,387 | -0.45(-2.86%) |
Apr 06, 2006 | 15.75 | 15.80 | 15.50 | 15.75 | 260,808 | +0.35(+2.27%) |
Apr 05, 2006 | 15.40 | 15.85 | 15.40 | 15.40 | 89,475 | +0.05(+0.33%) |
Apr 04, 2006 | 15.35 | 15.55 | 15.15 | 15.35 | 37,873 | +0.50(+3.37%) |
Apr 03, 2006 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 14.85 | 14.85 | 14.50 | 14.85 | 307,651 | -0.25(-1.66%) |
Mar 30, 2006 | 15.10 | 15.40 | 15.10 | 15.10 | 13,728 | -0.40(-2.58%) |
Mar 29, 2006 | 15.50 | 15.60 | 15.35 | 15.50 | 70,587 | +0.45(+2.99%) |
Mar 28, 2006 | 15.40 | 15.60 | 15.05 | 15.05 | 43,474 | -0.35(-2.27%) |
Mar 27, 2006 | 15.40 | 15.75 | 15.35 | 15.40 | 143,860 | -0.05(-0.32%) |
Mar 24, 2006 | 15.25 | 15.50 | 15.15 | 15.45 | 33,059 | +1.05(+7.29%) |
Mar 21, 2006 | 14.40 | 15.75 | 14.40 | 14.40 | 204,913 | -1.10(-7.10%) |
Mar 20, 2006 | 15.50 | 16.40 | 15.50 | 15.50 | 88,431 | -1.15(-6.91%) |
Mar 17, 2006 | 16.65 | 16.65 | 16.32 | 16.65 | 897,581 | +0.90(+5.71%) |
Mar 16, 2006 | 15.75 | 15.85 | 15.50 | 15.75 | 22,009 | -0.25(-1.56%) |
Mar 15, 2006 | 15.60 | 16.10 | 15.80 | 16.00 | 109,012 | +0.40(+2.56%) |
Mar 14, 2006 | 15.90 | 15.85 | 15.55 | 15.60 | 20,756 | -0.30(-1.89%) |
Mar 13, 2006 | 15.90 | 16.10 | 15.75 | 15.90 | 14,463 | +0.30(+1.92%) |
Mar 10, 2006 | 15.60 | 15.85 | 15.55 | 15.60 | 181,184 | -0.20(-1.27%) |
Mar 09, 2006 | 15.80 | 15.90 | 15.55 | 15.80 | 15,207 | +0.50(+3.27%) |
Mar 08, 2006 | 15.30 | 15.60 | 15.30 | 15.30 | 311,682 | +0.05(+0.33%) |
Mar 07, 2006 | 15.25 | 15.60 | 15.25 | 15.25 | 17,884 | -0.40(-2.56%) |
Mar 06, 2006 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 15.65 | 15.65 | 15.50 | 15.65 | 7,028 | +0.00(+0.00%) |
Mar 02, 2006 | 15.65 | 15.65 | 15.40 | 15.65 | 14,728 | +0.30(+1.95%) |
Mar 01, 2006 | 15.35 | 15.45 | 15.25 | 15.35 | 273,501 | +0.20(+1.32%) |
Feb 28, 2006 | 15.20 | 15.50 | 15.15 | 15.15 | 20,620 | -0.05(-0.33%) |
Feb 27, 2006 | 15.20 | 15.20 | 14.70 | 15.20 | 24,323 | +0.10(+0.66%) |
Feb 24, 2006 | 15.10 | 15.10 | 14.80 | 15.10 | 254,480 | +0.00(+0.00%) |
Feb 23, 2006 | 15.10 | 15.10 | 14.75 | 15.10 | 33,459 | +0.40(+2.72%) |
Feb 22, 2006 | 14.70 | 14.87 | 14.60 | 14.70 | 30,488 | +0.05(+0.34%) |
Feb 21, 2006 | 14.65 | 15.00 | 14.60 | 14.65 | 514,614 | +0.00(+0.00%) |
Feb 17, 2006 | 14.65 | 14.85 | 14.40 | 14.65 | 901,847 | +0.05(+0.34%) |
Feb 15, 2006 | 14.60 | 14.80 | 14.46 | 14.60 | 631,710 | -0.25(-1.68%) |
Feb 14, 2006 | 14.85 | 14.85 | 14.30 | 14.85 | 780,483 | +0.55(+3.85%) |
Feb 13, 2006 | 14.30 | 14.30 | 13.90 | 14.30 | 46,796 | -0.10(-0.69%) |
Feb 10, 2006 | 14.40 | 14.45 | 14.20 | 14.40 | 21,139 | +0.15(+1.05%) |
Feb 09, 2006 | 14.25 | 14.45 | 14.05 | 14.25 | 394,736 | -0.10(-0.70%) |
Feb 08, 2006 | 14.35 | 14.60 | 10.50 | 14.35 | 74,230 | +0.05(+0.35%) |
Feb 07, 2006 | 13.75 | 14.50 | 14.15 | 14.30 | 16,118 | +0.55(+4.00%) |
Feb 06, 2006 | 13.75 | 14.00 | 13.75 | 13.75 | 7,714 | -0.05(-0.36%) |
Feb 03, 2006 | 13.80 | 14.10 | 13.80 | 13.80 | 21,361 | -0.40(-2.82%) |
Feb 02, 2006 | 14.20 | 14.50 | 14.15 | 14.20 | 9,136 | -0.15(-1.05%) |