Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.48 | 16.14 | 15.38 | 16.11 | 735,367 | +0.66(+4.25%) |
Apr 27, 2006 | 15.34 | 15.51 | 15.25 | 15.45 | 210,360 | +0.12(+0.75%) |
Apr 26, 2006 | 15.20 | 15.41 | 15.07 | 15.33 | 299,285 | +0.19(+1.23%) |
Apr 25, 2006 | 15.04 | 15.21 | 14.79 | 15.15 | 328,014 | +0.16(+1.04%) |
Apr 24, 2006 | 15.05 | 15.11 | 14.78 | 14.99 | 231,701 | +0.14(+0.92%) |
Apr 21, 2006 | 14.62 | 15.01 | 14.32 | 14.86 | 236,341 | +0.36(+2.51%) |
Apr 20, 2006 | 14.58 | 14.66 | 14.27 | 14.49 | 122,190 | -0.18(-1.21%) |
Apr 19, 2006 | 14.56 | 14.85 | 14.53 | 14.67 | 208,911 | -0.00(-0.03%) |
Apr 18, 2006 | 14.03 | 14.74 | 13.92 | 14.67 | 348,406 | +0.89(+6.43%) |
Apr 17, 2006 | 14.04 | 14.18 | 13.78 | 13.79 | 211,343 | -0.26(-1.83%) |
Apr 13, 2006 | 14.06 | 14.39 | 13.99 | 14.04 | 156,718 | -0.07(-0.50%) |
Apr 12, 2006 | 13.70 | 14.25 | 13.68 | 14.12 | 449,099 | +0.41(+3.01%) |
Apr 11, 2006 | 14.43 | 14.45 | 13.60 | 13.70 | 640,895 | -0.73(-5.07%) |
Apr 10, 2006 | 14.39 | 14.43 | 14.06 | 14.43 | 291,399 | +0.04(+0.31%) |
Apr 07, 2006 | 14.65 | 14.89 | 14.30 | 14.39 | 286,134 | -0.04(-0.31%) |
Apr 06, 2006 | 14.58 | 14.66 | 14.25 | 14.43 | 147,163 | -0.11(-0.76%) |
Apr 05, 2006 | 14.50 | 14.66 | 14.41 | 14.55 | 123,234 | +0.06(+0.40%) |
Apr 04, 2006 | 14.79 | 14.87 | 14.26 | 14.49 | 401,966 | -0.15(-1.03%) |
Apr 03, 2006 | 14.92 | 15.16 | 14.58 | 14.64 | 225,342 | -0.11(-0.72%) |
Mar 31, 2006 | 14.47 | 14.81 | 14.39 | 14.74 | 170,251 | +0.23(+1.59%) |
Mar 30, 2006 | 14.65 | 14.66 | 14.39 | 14.51 | 308,594 | -0.18(-1.24%) |
Mar 29, 2006 | 14.85 | 14.86 | 14.64 | 14.70 | 328,147 | -0.08(-0.54%) |
Mar 28, 2006 | 14.88 | 15.11 | 14.67 | 14.78 | 256,334 | -0.01(-0.06%) |
Mar 27, 2006 | 14.91 | 14.99 | 14.70 | 14.78 | 267,558 | -0.08(-0.57%) |
Mar 24, 2006 | 14.90 | 15.02 | 14.77 | 14.87 | 236,388 | +0.06(+0.42%) |
Mar 23, 2006 | 14.71 | 14.94 | 14.53 | 14.81 | 410,542 | -0.01(-0.06%) |
Mar 22, 2006 | 14.74 | 15.06 | 14.60 | 14.82 | 202,789 | +0.03(+0.18%) |
Mar 21, 2006 | 14.98 | 15.03 | 14.73 | 14.79 | 340,569 | -0.19(-1.24%) |
Mar 20, 2006 | 15.04 | 15.14 | 14.88 | 14.98 | 300,821 | +0.01(+0.06%) |
Mar 17, 2006 | 15.20 | 15.20 | 14.82 | 14.97 | 355,202 | -0.15(-1.00%) |
Mar 16, 2006 | 15.29 | 15.39 | 14.99 | 15.12 | 175,112 | -0.01(-0.09%) |
Mar 15, 2006 | 14.83 | 15.29 | 14.52 | 15.13 | 295,507 | +0.32(+2.16%) |
Mar 14, 2006 | 15.05 | 15.06 | 14.72 | 14.81 | 223,648 | -0.12(-0.77%) |
Mar 13, 2006 | 14.59 | 15.03 | 14.47 | 14.93 | 299,583 | +0.46(+3.19%) |
Mar 10, 2006 | 14.38 | 14.63 | 14.35 | 14.47 | 381,547 | +0.12(+0.80%) |
Mar 09, 2006 | 14.42 | 14.60 | 14.26 | 14.35 | 397,504 | -0.07(-0.49%) |
Mar 08, 2006 | 14.37 | 14.66 | 14.32 | 14.42 | 355,450 | -0.03(-0.21%) |
Mar 07, 2006 | 14.86 | 14.86 | 14.40 | 14.45 | 267,892 | -0.30(-2.01%) |
Mar 06, 2006 | 14.96 | 15.29 | 14.66 | 14.75 | 175,060 | -0.30(-2.00%) |
Mar 03, 2006 | 15.09 | 15.12 | 14.53 | 15.05 | 365,242 | -0.07(-0.47%) |
Mar 02, 2006 | 15.56 | 15.60 | 14.99 | 15.12 | 250,356 | -0.45(-2.90%) |
Mar 01, 2006 | 15.54 | 15.60 | 15.07 | 15.57 | 229,391 | +0.14(+0.89%) |
Feb 28, 2006 | 15.60 | 15.59 | 15.44 | 15.44 | 291,866 | -0.17(-1.08%) |
Feb 27, 2006 | 15.45 | 15.67 | 15.43 | 15.60 | 302,396 | +0.10(+0.63%) |
Feb 24, 2006 | 15.53 | 15.68 | 15.34 | 15.51 | 399,493 | -0.08(-0.48%) |
Feb 23, 2006 | 15.26 | 15.59 | 15.07 | 15.58 | 626,036 | +0.38(+2.48%) |
Feb 22, 2006 | 14.90 | 15.21 | 14.90 | 15.21 | 418,227 | +0.31(+2.11%) |
Feb 21, 2006 | 14.66 | 15.00 | 14.46 | 14.89 | 760,349 | +0.36(+2.50%) |
Feb 17, 2006 | 14.56 | 14.82 | 14.08 | 14.53 | 527,265 | +0.05(+0.37%) |
Feb 16, 2006 | 14.39 | 14.85 | 14.24 | 14.47 | 720,028 | +0.19(+1.30%) |
Feb 15, 2006 | 14.21 | 14.32 | 13.61 | 14.29 | 860,688 | +0.10(+0.69%) |
Feb 14, 2006 | 14.01 | 14.41 | 13.96 | 14.19 | 606,547 | +0.25(+1.78%) |
Feb 13, 2006 | 14.39 | 14.39 | 13.80 | 13.94 | 438,784 | -0.27(-1.93%) |
Feb 10, 2006 | 14.23 | 14.32 | 13.84 | 14.22 | 585,392 | +0.05(+0.38%) |
Feb 09, 2006 | 13.40 | 14.41 | 13.30 | 14.16 | 1,755,192 | +1.43(+11.25%) |
Feb 08, 2006 | 12.26 | 12.83 | 12.19 | 12.73 | 734,615 | +0.59(+4.86%) |
Feb 07, 2006 | 12.73 | 12.73 | 12.01 | 12.14 | 631,531 | -0.43(-3.45%) |
Feb 06, 2006 | 12.36 | 12.67 | 12.25 | 12.58 | 291,115 | +0.22(+1.76%) |
Feb 03, 2006 | 12.98 | 12.98 | 12.11 | 12.36 | 701,673 | -0.41(-3.23%) |
Feb 02, 2006 | 13.37 | 13.37 | 12.72 | 12.77 | 577,132 | -0.62(-4.60%) |