Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.90 | 15.98 | 15.84 | 15.93 | 153,388 | +0.02(+0.14%) |
Apr 27, 2006 | 15.76 | 15.90 | 15.71 | 15.90 | 88,886 | +0.14(+0.90%) |
Apr 26, 2006 | 15.72 | 15.86 | 15.72 | 15.76 | 110,911 | +0.13(+0.83%) |
Apr 25, 2006 | 15.53 | 15.68 | 15.53 | 15.63 | 80,758 | +0.15(+0.96%) |
Apr 24, 2006 | 15.52 | 15.52 | 15.42 | 15.48 | 104,356 | -0.01(-0.05%) |
Apr 21, 2006 | 15.51 | 15.55 | 15.43 | 15.49 | 60,568 | +0.08(+0.49%) |
Apr 20, 2006 | 15.35 | 15.50 | 15.35 | 15.42 | 118,253 | -0.03(-0.20%) |
Apr 19, 2006 | 15.42 | 15.56 | 15.38 | 15.45 | 93,868 | +0.03(+0.17%) |
Apr 18, 2006 | 15.41 | 15.44 | 15.35 | 15.42 | 113,533 | +0.10(+0.67%) |
Apr 17, 2006 | 15.16 | 15.37 | 15.16 | 15.32 | 90,984 | +0.19(+1.29%) |
Apr 13, 2006 | 15.06 | 15.14 | 14.90 | 15.12 | 55,324 | +0.06(+0.38%) |
Apr 12, 2006 | 15.29 | 15.29 | 15.03 | 15.06 | 149,979 | -0.22(-1.45%) |
Apr 11, 2006 | 15.34 | 15.35 | 15.07 | 15.29 | 123,497 | -0.00(-0.02%) |
Apr 10, 2006 | 15.42 | 15.43 | 15.29 | 15.29 | 110,911 | -0.11(-0.72%) |
Apr 07, 2006 | 15.40 | 15.45 | 15.36 | 15.40 | 58,733 | +0.03(+0.20%) |
Apr 06, 2006 | 15.27 | 15.41 | 15.23 | 15.37 | 74,203 | +0.08(+0.52%) |
Apr 05, 2006 | 15.22 | 15.29 | 15.18 | 15.29 | 56,111 | +0.02(+0.10%) |
Apr 04, 2006 | 15.19 | 15.35 | 15.16 | 15.27 | 97,277 | +0.07(+0.45%) |
Apr 03, 2006 | 15.26 | 15.34 | 15.15 | 15.21 | 146,833 | -0.10(-0.67%) |
Mar 31, 2006 | 15.51 | 15.51 | 15.27 | 15.31 | 143,949 | -0.42(-2.67%) |
Mar 30, 2006 | 15.66 | 15.74 | 15.65 | 15.73 | 132,149 | +0.21(+1.33%) |
Mar 29, 2006 | 15.47 | 15.53 | 15.42 | 15.52 | 99,112 | +0.05(+0.35%) |
Mar 28, 2006 | 15.46 | 15.50 | 15.41 | 15.47 | 129,265 | -0.00(-0.02%) |
Mar 27, 2006 | 15.45 | 15.50 | 15.35 | 15.47 | 150,766 | +0.00(+0.02%) |
Mar 24, 2006 | 15.40 | 15.50 | 15.35 | 15.47 | 123,235 | +0.05(+0.32%) |
Mar 23, 2006 | 15.49 | 15.53 | 15.32 | 15.42 | 126,905 | -0.11(-0.69%) |
Mar 22, 2006 | 15.57 | 15.57 | 15.48 | 15.53 | 82,069 | -0.12(-0.76%) |
Mar 21, 2006 | 15.58 | 15.67 | 15.50 | 15.64 | 109,600 | +0.09(+0.56%) |
Mar 20, 2006 | 15.53 | 15.65 | 15.46 | 15.56 | 115,893 | +0.00(+0.00%) |
Mar 17, 2006 | 15.84 | 15.84 | 15.55 | 15.56 | 147,357 | -0.24(-1.52%) |
Mar 16, 2006 | 15.84 | 15.89 | 15.76 | 15.80 | 59,519 | -0.06(-0.36%) |
Mar 15, 2006 | 15.85 | 15.92 | 15.80 | 15.85 | 28,580 | -0.03(-0.19%) |
Mar 14, 2006 | 15.67 | 15.90 | 15.66 | 15.88 | 63,190 | +0.18(+1.17%) |
Mar 13, 2006 | 15.69 | 15.77 | 15.60 | 15.70 | 138,704 | +0.03(+0.19%) |
Mar 10, 2006 | 15.50 | 15.70 | 15.50 | 15.67 | 74,989 | +0.18(+1.16%) |
Mar 09, 2006 | 15.42 | 15.54 | 15.36 | 15.49 | 77,874 | +0.13(+0.82%) |
Mar 08, 2006 | 15.38 | 15.42 | 15.31 | 15.37 | 97,539 | -0.08(-0.52%) |
Mar 07, 2006 | 15.54 | 15.58 | 15.41 | 15.45 | 120,875 | -0.20(-1.27%) |
Mar 06, 2006 | 15.92 | 15.92 | 15.56 | 15.64 | 113,271 | -0.24(-1.49%) |
Mar 03, 2006 | 16.12 | 16.12 | 15.81 | 15.88 | 98,063 | -0.23(-1.42%) |
Mar 02, 2006 | 16.09 | 16.15 | 16.04 | 16.11 | 58,995 | +0.11(+0.72%) |
Mar 01, 2006 | 16.17 | 16.17 | 15.93 | 16.00 | 108,289 | -0.00(-0.02%) |
Feb 28, 2006 | 16.24 | 16.32 | 15.98 | 16.00 | 130,576 | -0.24(-1.46%) |
Feb 27, 2006 | 16.00 | 16.26 | 16.00 | 16.24 | 1,309,175 | +0.33(+2.06%) |
Feb 24, 2006 | 15.86 | 15.95 | 15.80 | 15.91 | 82,855 | +0.05(+0.29%) |
Feb 23, 2006 | 15.75 | 15.93 | 15.75 | 15.86 | 154,961 | +0.09(+0.58%) |
Feb 22, 2006 | 15.64 | 15.77 | 15.58 | 15.77 | 39,068 | +0.15(+0.93%) |
Feb 21, 2006 | 15.66 | 15.72 | 15.60 | 15.63 | 50,605 | +0.00(+0.02%) |
Feb 17, 2006 | 15.61 | 15.63 | 15.54 | 15.62 | 72,630 | +0.08(+0.52%) |
Feb 16, 2006 | 15.50 | 15.57 | 15.45 | 15.54 | 54,275 | +0.04(+0.25%) |
Feb 15, 2006 | 15.49 | 15.51 | 15.37 | 15.50 | 36,446 | +0.04(+0.27%) |
Feb 14, 2006 | 15.45 | 15.52 | 15.42 | 15.46 | 63,190 | +0.03(+0.20%) |
Feb 13, 2006 | 15.52 | 15.52 | 15.42 | 15.43 | 43,787 | -0.11(-0.74%) |
Feb 10, 2006 | 15.61 | 15.64 | 15.47 | 15.55 | 71,056 | -0.09(-0.56%) |
Feb 09, 2006 | 15.60 | 15.68 | 15.56 | 15.63 | 89,935 | +0.16(+1.06%) |
Feb 08, 2006 | 15.60 | 15.60 | 15.45 | 15.47 | 82,593 | -0.14(-0.93%) |
Feb 07, 2006 | 15.60 | 15.65 | 15.47 | 15.61 | 84,953 | -0.03(-0.17%) |
Feb 06, 2006 | 15.56 | 15.73 | 15.54 | 15.64 | 56,897 | +0.02(+0.10%) |
Feb 03, 2006 | 15.49 | 15.64 | 15.47 | 15.63 | 122,710 | +0.09(+0.56%) |
Feb 02, 2006 | 15.49 | 15.59 | 15.43 | 15.54 | 125,332 | +0.02(+0.10%) |