Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.21 | 15.49 | 15.17 | 15.49 | 106,678 | +0.17(+1.11%) |
Apr 27, 2006 | 15.19 | 15.32 | 15.15 | 15.32 | 100,499 | +0.14(+0.94%) |
Apr 26, 2006 | 15.21 | 15.35 | 15.15 | 15.18 | 104,315 | +0.02(+0.11%) |
Apr 25, 2006 | 15.21 | 15.32 | 15.16 | 15.16 | 128,849 | -0.14(-0.93%) |
Apr 24, 2006 | 15.27 | 15.34 | 15.17 | 15.30 | 105,951 | +0.01(+0.07%) |
Apr 21, 2006 | 15.32 | 15.40 | 15.28 | 15.29 | 90,685 | -0.03(-0.18%) |
Apr 20, 2006 | 15.32 | 15.36 | 15.25 | 15.32 | 79,963 | -0.01(-0.04%) |
Apr 19, 2006 | 15.30 | 15.42 | 15.27 | 15.32 | 124,124 | -0.05(-0.36%) |
Apr 18, 2006 | 15.43 | 15.48 | 15.30 | 15.38 | 121,216 | -0.08(-0.50%) |
Apr 17, 2006 | 15.49 | 15.51 | 15.41 | 15.46 | 109,222 | -0.08(-0.50%) |
Apr 13, 2006 | 15.60 | 15.68 | 15.41 | 15.53 | 85,051 | -0.07(-0.42%) |
Apr 12, 2006 | 15.50 | 15.69 | 15.50 | 15.60 | 102,861 | +0.14(+0.89%) |
Apr 11, 2006 | 15.54 | 15.65 | 15.40 | 15.46 | 129,576 | -0.08(-0.53%) |
Apr 10, 2006 | 15.48 | 15.54 | 15.41 | 15.54 | 105,587 | +0.05(+0.32%) |
Apr 07, 2006 | 15.46 | 15.61 | 15.46 | 15.50 | 84,143 | +0.06(+0.39%) |
Apr 06, 2006 | 15.49 | 15.61 | 15.42 | 15.43 | 176,282 | -0.03(-0.21%) |
Apr 05, 2006 | 15.65 | 15.65 | 15.42 | 15.47 | 220,989 | -0.16(-1.02%) |
Apr 04, 2006 | 15.68 | 15.74 | 15.57 | 15.63 | 181,189 | -0.05(-0.35%) |
Apr 03, 2006 | 15.97 | 16.05 | 15.56 | 15.68 | 272,783 | -0.41(-2.56%) |
Mar 31, 2006 | 16.23 | 16.23 | 16.07 | 16.09 | 148,477 | +0.12(+0.76%) |
Mar 30, 2006 | 15.96 | 16.15 | 15.83 | 15.97 | 98,500 | +0.01(+0.03%) |
Mar 29, 2006 | 15.87 | 15.98 | 15.70 | 15.97 | 116,855 | +0.17(+1.08%) |
Mar 28, 2006 | 15.74 | 15.84 | 15.68 | 15.80 | 155,383 | +0.03(+0.17%) |
Mar 27, 2006 | 15.90 | 15.90 | 15.77 | 15.77 | 103,770 | -0.01(-0.03%) |
Mar 24, 2006 | 15.96 | 15.96 | 15.71 | 15.78 | 190,276 | -0.19(-1.17%) |
Mar 23, 2006 | 16.09 | 16.13 | 15.85 | 15.96 | 167,014 | -0.05(-0.31%) |
Mar 22, 2006 | 15.96 | 16.09 | 15.87 | 16.01 | 107,768 | +0.17(+1.08%) |
Mar 21, 2006 | 15.90 | 15.96 | 15.79 | 15.84 | 103,406 | -0.06(-0.38%) |
Mar 20, 2006 | 15.76 | 15.94 | 15.74 | 15.90 | 100,862 | +0.07(+0.42%) |
Mar 17, 2006 | 15.85 | 15.92 | 15.78 | 15.84 | 175,010 | -0.04(-0.24%) |
Mar 16, 2006 | 15.98 | 15.98 | 15.80 | 15.87 | 203,906 | -0.16(-1.00%) |
Mar 15, 2006 | 16.06 | 16.06 | 15.96 | 16.03 | 107,768 | -0.01(-0.03%) |
Mar 14, 2006 | 15.98 | 16.06 | 15.91 | 16.04 | 135,210 | +0.10(+0.62%) |
Mar 13, 2006 | 16.05 | 16.09 | 15.87 | 15.94 | 121,035 | -0.06(-0.34%) |
Mar 10, 2006 | 15.97 | 16.01 | 15.85 | 16.00 | 99,953 | +0.06(+0.38%) |
Mar 09, 2006 | 16.06 | 16.12 | 15.85 | 15.94 | 93,775 | -0.20(-1.26%) |
Mar 08, 2006 | 15.94 | 16.23 | 15.92 | 16.14 | 127,577 | +0.19(+1.21%) |
Mar 07, 2006 | 16.09 | 16.12 | 15.93 | 15.95 | 139,208 | -0.28(-1.70%) |
Mar 06, 2006 | 16.27 | 16.30 | 16.17 | 16.22 | 102,316 | -0.10(-0.61%) |
Mar 03, 2006 | 16.26 | 16.35 | 16.04 | 16.32 | 96,137 | +0.00(+0.00%) |
Mar 02, 2006 | 16.07 | 16.37 | 16.02 | 16.32 | 126,305 | +0.14(+0.88%) |
Mar 01, 2006 | 16.09 | 16.22 | 15.99 | 16.18 | 95,228 | +0.01(+0.07%) |
Feb 28, 2006 | 16.23 | 16.32 | 16.12 | 16.17 | 103,588 | -0.06(-0.37%) |
Feb 27, 2006 | 16.23 | 16.23 | 16.12 | 16.23 | 96,501 | +0.00(+0.00%) |
Feb 24, 2006 | 16.23 | 16.23 | 16.11 | 16.23 | 68,332 | -0.01(-0.03%) |
Feb 23, 2006 | 16.29 | 16.32 | 16.09 | 16.23 | 175,737 | -0.12(-0.71%) |
Feb 22, 2006 | 16.26 | 16.36 | 16.17 | 16.35 | 57,791 | +0.13(+0.81%) |
Feb 21, 2006 | 16.20 | 16.29 | 16.12 | 16.22 | 127,032 | -0.03(-0.17%) |
Feb 17, 2006 | 16.33 | 16.34 | 16.24 | 16.24 | 72,148 | -0.15(-0.94%) |
Feb 16, 2006 | 16.44 | 16.45 | 16.24 | 16.40 | 151,384 | +0.09(+0.57%) |
Feb 15, 2006 | 16.12 | 16.43 | 16.12 | 16.30 | 262,242 | +0.22(+1.37%) |
Feb 14, 2006 | 15.96 | 16.12 | 15.91 | 16.08 | 291,683 | +0.13(+0.83%) |
Feb 13, 2006 | 15.95 | 15.95 | 15.85 | 15.95 | 109,404 | +0.00(+0.00%) |
Feb 10, 2006 | 15.95 | 15.96 | 15.82 | 15.95 | 188,640 | +0.00(+0.00%) |
Feb 09, 2006 | 15.94 | 15.96 | 15.91 | 15.95 | 121,216 | +0.01(+0.07%) |
Feb 08, 2006 | 15.95 | 15.95 | 15.88 | 15.94 | 71,966 | +0.04(+0.24%) |
Feb 07, 2006 | 15.87 | 15.95 | 15.83 | 15.90 | 83,234 | +0.03(+0.21%) |
Feb 06, 2006 | 15.94 | 15.95 | 15.84 | 15.87 | 110,858 | +0.02(+0.10%) |
Feb 03, 2006 | 15.78 | 15.95 | 15.78 | 15.85 | 71,058 | +0.06(+0.38%) |
Feb 02, 2006 | 15.89 | 15.98 | 15.74 | 15.79 | 98,681 | -0.15(-0.97%) |