Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.00 | 19.58 | 18.93 | 19.56 | 1,122,469 | +1.02(+5.50%) |
Apr 27, 2006 | 18.69 | 19.37 | 18.51 | 18.54 | 1,000,708 | -0.70(-3.63%) |
Apr 26, 2006 | 18.85 | 19.37 | 18.85 | 19.24 | 430,155 | +0.20(+1.06%) |
Apr 25, 2006 | 18.99 | 19.31 | 18.69 | 19.04 | 433,179 | +0.51(+2.73%) |
Apr 24, 2006 | 18.75 | 18.87 | 18.01 | 18.53 | 507,333 | -0.35(-1.87%) |
Apr 21, 2006 | 18.36 | 19.08 | 18.20 | 18.89 | 854,729 | +0.96(+5.33%) |
Apr 20, 2006 | 19.33 | 19.36 | 17.91 | 17.93 | 1,142,803 | -1.48(-7.62%) |
Apr 19, 2006 | 18.75 | 19.46 | 18.73 | 19.41 | 826,964 | +0.84(+4.50%) |
Apr 18, 2006 | 18.16 | 18.73 | 18.13 | 18.57 | 706,702 | +0.53(+2.94%) |
Apr 17, 2006 | 17.44 | 18.08 | 17.21 | 18.04 | 521,270 | +0.96(+5.65%) |
Apr 13, 2006 | 16.39 | 17.09 | 16.37 | 17.08 | 284,599 | +0.06(+0.33%) |
Apr 12, 2006 | 16.58 | 17.08 | 16.41 | 17.02 | 496,607 | +0.44(+2.67%) |
Apr 11, 2006 | 16.19 | 17.14 | 16.15 | 16.58 | 1,469,867 | +0.39(+2.38%) |
Apr 10, 2006 | 16.27 | 16.39 | 15.94 | 16.19 | 553,481 | +0.20(+1.26%) |
Apr 07, 2006 | 15.99 | 16.07 | 15.53 | 15.99 | 1,110,650 | -0.23(-1.44%) |
Apr 06, 2006 | 16.35 | 16.43 | 15.86 | 16.23 | 1,089,748 | +0.11(+0.70%) |
Apr 05, 2006 | 16.04 | 16.47 | 15.99 | 16.11 | 1,248,788 | +0.00(+0.00%) |
Apr 04, 2006 | 15.85 | 16.39 | 15.13 | 16.11 | 1,377,456 | +0.88(+5.75%) |
Apr 03, 2006 | 14.68 | 15.87 | 14.57 | 15.24 | 1,509,388 | +0.63(+4.35%) |
Mar 31, 2006 | 14.62 | 14.75 | 14.19 | 14.60 | 571,467 | +0.03(+0.22%) |
Mar 30, 2006 | 14.32 | 14.69 | 14.14 | 14.57 | 762,575 | +0.53(+3.78%) |
Mar 29, 2006 | 13.40 | 14.04 | 13.40 | 14.04 | 313,584 | +0.64(+4.80%) |
Mar 28, 2006 | 13.79 | 13.88 | 13.39 | 13.40 | 319,088 | -0.43(-3.14%) |
Mar 27, 2006 | 13.86 | 14.10 | 13.69 | 13.83 | 328,182 | +0.05(+0.35%) |
Mar 24, 2006 | 13.28 | 13.82 | 13.26 | 13.78 | 642,659 | +0.58(+4.38%) |
Mar 23, 2006 | 12.77 | 13.23 | 12.70 | 13.20 | 417,457 | +0.44(+3.46%) |
Mar 22, 2006 | 12.92 | 13.01 | 12.71 | 12.76 | 261,175 | -0.02(-0.19%) |
Mar 21, 2006 | 13.04 | 13.18 | 12.74 | 12.79 | 599,387 | -0.31(-2.33%) |
Mar 20, 2006 | 13.20 | 13.45 | 13.07 | 13.09 | 262,511 | -0.11(-0.85%) |
Mar 17, 2006 | 13.52 | 13.82 | 13.08 | 13.20 | 605,073 | -0.14(-1.02%) |
Mar 16, 2006 | 13.65 | 13.65 | 13.20 | 13.34 | 383,976 | -0.18(-1.37%) |
Mar 15, 2006 | 13.63 | 13.69 | 13.33 | 13.53 | 450,615 | +0.10(+0.78%) |
Mar 14, 2006 | 13.26 | 13.81 | 13.26 | 13.42 | 672,624 | -0.07(-0.54%) |
Mar 13, 2006 | 13.06 | 13.66 | 13.06 | 13.49 | 377,784 | +0.31(+2.38%) |
Mar 10, 2006 | 12.79 | 13.26 | 12.71 | 13.18 | 488,766 | +0.20(+1.55%) |
Mar 09, 2006 | 13.52 | 13.78 | 12.98 | 12.98 | 803,021 | -0.43(-3.24%) |
Mar 08, 2006 | 13.15 | 13.61 | 12.46 | 13.41 | 1,194,903 | -0.44(-3.19%) |
Mar 07, 2006 | 13.98 | 14.17 | 13.75 | 13.86 | 378,020 | -0.27(-1.93%) |
Mar 06, 2006 | 14.47 | 14.53 | 13.74 | 14.13 | 501,293 | -0.22(-1.57%) |
Mar 03, 2006 | 14.38 | 14.51 | 14.18 | 14.35 | 298,676 | +0.02(+0.11%) |
Mar 02, 2006 | 13.89 | 14.47 | 13.89 | 14.34 | 524,224 | +0.52(+3.78%) |
Mar 01, 2006 | 13.90 | 14.10 | 13.78 | 13.82 | 393,303 | +0.07(+0.53%) |
Feb 28, 2006 | 13.82 | 14.08 | 13.66 | 13.74 | 600,256 | -0.08(-0.58%) |
Feb 27, 2006 | 14.31 | 14.42 | 13.79 | 13.82 | 724,580 | -0.63(-4.34%) |
Feb 24, 2006 | 14.02 | 14.51 | 13.94 | 14.45 | 645,192 | +0.76(+5.58%) |
Feb 23, 2006 | 14.14 | 14.17 | 13.69 | 13.69 | 258,012 | -0.45(-3.18%) |
Feb 22, 2006 | 13.98 | 14.15 | 13.82 | 14.14 | 304,241 | +0.18(+1.27%) |
Feb 21, 2006 | 13.92 | 14.15 | 13.56 | 13.96 | 606,541 | +0.03(+0.23%) |
Feb 17, 2006 | 13.94 | 14.15 | 13.83 | 13.93 | 296,026 | +0.11(+0.81%) |
Feb 16, 2006 | 13.68 | 14.05 | 13.60 | 13.82 | 662,332 | +0.49(+3.68%) |
Feb 15, 2006 | 13.58 | 13.72 | 13.16 | 13.32 | 457,329 | -0.24(-1.78%) |
Feb 14, 2006 | 13.90 | 13.98 | 13.49 | 13.57 | 700,333 | -0.63(-4.47%) |
Feb 13, 2006 | 13.66 | 14.20 | 13.05 | 14.20 | 1,065,329 | +0.45(+3.27%) |
Feb 10, 2006 | 13.92 | 14.14 | 13.30 | 13.75 | 550,473 | -0.24(-1.72%) |
Feb 09, 2006 | 14.02 | 14.39 | 13.54 | 13.99 | 773,956 | +0.01(+0.06%) |
Feb 08, 2006 | 13.65 | 14.20 | 13.37 | 13.98 | 980,995 | +0.21(+1.52%) |
Feb 07, 2006 | 14.74 | 14.85 | 13.46 | 13.78 | 1,479,652 | -1.18(-7.90%) |
Feb 06, 2006 | 14.87 | 15.02 | 14.58 | 14.96 | 684,099 | +0.43(+2.93%) |
Feb 03, 2006 | 14.65 | 14.78 | 14.14 | 14.53 | 543,063 | -0.22(-1.47%) |
Feb 02, 2006 | 14.86 | 15.03 | 14.62 | 14.75 | 889,449 | -0.10(-0.65%) |