Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.64 | 14.84 | 14.51 | 14.81 | 574,182 | +0.14(+0.99%) |
Apr 27, 2006 | 15.01 | 15.01 | 14.63 | 14.66 | 750,900 | -0.35(-2.33%) |
Apr 26, 2006 | 15.15 | 15.18 | 14.97 | 15.01 | 528,029 | -0.07(-0.44%) |
Apr 25, 2006 | 15.23 | 15.25 | 14.97 | 15.08 | 989,864 | -0.12(-0.78%) |
Apr 24, 2006 | 15.13 | 15.27 | 15.08 | 15.20 | 935,968 | +0.07(+0.43%) |
Apr 21, 2006 | 15.17 | 15.33 | 15.03 | 15.13 | 782,175 | +0.08(+0.53%) |
Apr 20, 2006 | 15.02 | 15.12 | 14.86 | 15.05 | 832,276 | +0.03(+0.18%) |
Apr 19, 2006 | 15.20 | 15.43 | 14.97 | 15.02 | 2,004,628 | -0.46(-2.98%) |
Apr 18, 2006 | 15.24 | 15.55 | 15.13 | 15.49 | 984,247 | +0.26(+1.69%) |
Apr 17, 2006 | 14.79 | 15.26 | 14.79 | 15.23 | 1,230,347 | +0.52(+3.54%) |
Apr 13, 2006 | 14.61 | 14.83 | 14.50 | 14.71 | 607,127 | +0.10(+0.68%) |
Apr 12, 2006 | 14.60 | 14.70 | 14.59 | 14.61 | 401,715 | +0.01(+0.05%) |
Apr 11, 2006 | 14.85 | 14.98 | 14.60 | 14.60 | 516,339 | -0.16(-1.07%) |
Apr 10, 2006 | 14.91 | 15.02 | 14.75 | 14.76 | 686,832 | -0.11(-0.75%) |
Apr 07, 2006 | 15.14 | 15.22 | 14.87 | 14.87 | 367,859 | -0.26(-1.74%) |
Apr 06, 2006 | 14.91 | 15.14 | 14.90 | 15.14 | 435,115 | +0.19(+1.28%) |
Apr 05, 2006 | 14.94 | 15.12 | 14.80 | 14.95 | 834,856 | -0.01(-0.09%) |
Apr 04, 2006 | 14.97 | 15.10 | 14.82 | 14.96 | 543,818 | -0.01(-0.04%) |
Apr 03, 2006 | 14.92 | 15.18 | 14.79 | 14.97 | 753,177 | +0.18(+1.25%) |
Mar 31, 2006 | 14.76 | 14.79 | 14.61 | 14.78 | 494,173 | +0.04(+0.27%) |
Mar 30, 2006 | 14.77 | 14.82 | 14.60 | 14.74 | 560,518 | -0.01(-0.04%) |
Mar 29, 2006 | 14.75 | 14.85 | 14.67 | 14.75 | 640,831 | +0.01(+0.09%) |
Mar 28, 2006 | 14.87 | 14.87 | 14.66 | 14.73 | 777,772 | -0.13(-0.89%) |
Mar 27, 2006 | 14.87 | 14.98 | 14.83 | 14.87 | 691,387 | -0.03(-0.22%) |
Mar 24, 2006 | 14.95 | 15.08 | 14.87 | 14.90 | 421,299 | -0.09(-0.62%) |
Mar 23, 2006 | 14.97 | 15.14 | 14.95 | 14.99 | 609,252 | -0.01(-0.09%) |
Mar 22, 2006 | 14.87 | 15.06 | 14.65 | 15.00 | 1,536,264 | +0.13(+0.89%) |
Mar 21, 2006 | 14.95 | 15.16 | 14.84 | 14.87 | 523,322 | -0.20(-1.31%) |
Mar 20, 2006 | 15.17 | 15.35 | 14.95 | 15.07 | 463,809 | -0.08(-0.52%) |
Mar 17, 2006 | 15.18 | 15.29 | 15.14 | 15.15 | 994,723 | -0.03(-0.17%) |
Mar 16, 2006 | 15.14 | 15.37 | 15.12 | 15.18 | 557,330 | +0.11(+0.70%) |
Mar 15, 2006 | 14.95 | 15.18 | 14.93 | 15.07 | 911,981 | +0.14(+0.93%) |
Mar 14, 2006 | 15.10 | 15.10 | 14.75 | 14.93 | 671,347 | -0.17(-1.13%) |
Mar 13, 2006 | 15.15 | 15.29 | 15.06 | 15.10 | 455,003 | -0.18(-1.16%) |
Mar 10, 2006 | 15.14 | 15.37 | 15.13 | 15.28 | 614,414 | +0.14(+0.91%) |
Mar 09, 2006 | 14.98 | 15.25 | 14.98 | 15.14 | 1,310,356 | +0.18(+1.23%) |
Mar 08, 2006 | 14.89 | 14.98 | 14.65 | 14.96 | 978,933 | +0.07(+0.44%) |
Mar 07, 2006 | 14.95 | 14.99 | 14.73 | 14.89 | 501,308 | -0.07(-0.48%) |
Mar 06, 2006 | 14.98 | 15.12 | 14.82 | 14.97 | 573,119 | -0.18(-1.17%) |
Mar 03, 2006 | 15.25 | 15.28 | 15.10 | 15.14 | 384,559 | -0.17(-1.12%) |
Mar 02, 2006 | 15.27 | 15.51 | 15.18 | 15.31 | 458,799 | +0.04(+0.26%) |
Mar 01, 2006 | 15.05 | 15.29 | 15.05 | 15.27 | 928,377 | +0.25(+1.67%) |
Feb 28, 2006 | 15.15 | 15.20 | 15.00 | 15.02 | 628,533 | -0.13(-0.83%) |
Feb 27, 2006 | 15.22 | 15.44 | 15.14 | 15.15 | 341,139 | -0.02(-0.13%) |
Feb 24, 2006 | 15.08 | 15.18 | 14.95 | 15.17 | 219,227 | +0.07(+0.44%) |
Feb 23, 2006 | 15.17 | 15.21 | 15.06 | 15.10 | 788,703 | -0.12(-0.78%) |
Feb 22, 2006 | 15.31 | 15.41 | 15.20 | 15.22 | 464,113 | -0.11(-0.73%) |
Feb 21, 2006 | 15.50 | 15.50 | 15.21 | 15.33 | 384,104 | -0.10(-0.64%) |
Feb 17, 2006 | 15.45 | 15.54 | 15.38 | 15.43 | 420,692 | -0.01(-0.08%) |
Feb 16, 2006 | 15.46 | 15.51 | 15.34 | 15.45 | 353,891 | +0.05(+0.30%) |
Feb 15, 2006 | 15.31 | 15.49 | 15.23 | 15.40 | 383,496 | +0.04(+0.26%) |
Feb 14, 2006 | 15.29 | 15.59 | 15.18 | 15.36 | 732,226 | +0.04(+0.26%) |
Feb 13, 2006 | 15.35 | 15.80 | 15.18 | 15.32 | 416,441 | +0.01(+0.04%) |
Feb 10, 2006 | 15.18 | 15.32 | 15.00 | 15.31 | 397,767 | +0.11(+0.69%) |
Feb 09, 2006 | 15.12 | 15.38 | 15.06 | 15.21 | 392,454 | +0.14(+0.96%) |
Feb 08, 2006 | 14.92 | 15.11 | 14.86 | 15.06 | 717,348 | +0.15(+1.02%) |
Feb 07, 2006 | 15.18 | 15.28 | 14.83 | 14.91 | 1,261,926 | -0.26(-1.69%) |
Feb 06, 2006 | 14.95 | 15.22 | 14.89 | 15.17 | 741,791 | +0.18(+1.23%) |
Feb 03, 2006 | 15.25 | 15.25 | 14.83 | 14.98 | 1,090,521 | -0.38(-2.49%) |
Feb 02, 2006 | 15.53 | 15.62 | 15.29 | 15.37 | 721,295 | -0.14(-0.89%) |