Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.05 | 19.63 | 18.98 | 19.62 | 1,119,268 | +1.02(+5.51%) |
Apr 27, 2006 | 18.75 | 19.42 | 18.56 | 18.59 | 997,855 | -0.70(-3.63%) |
Apr 26, 2006 | 18.90 | 19.42 | 18.90 | 19.30 | 428,928 | +0.20(+1.06%) |
Apr 25, 2006 | 19.05 | 19.37 | 18.74 | 19.09 | 431,943 | +0.51(+2.73%) |
Apr 24, 2006 | 18.80 | 18.92 | 18.06 | 18.59 | 505,886 | -0.35(-1.87%) |
Apr 21, 2006 | 18.42 | 19.13 | 18.26 | 18.94 | 852,291 | +0.96(+5.33%) |
Apr 20, 2006 | 19.38 | 19.42 | 17.97 | 17.98 | 1,139,544 | -1.48(-7.62%) |
Apr 19, 2006 | 18.80 | 19.52 | 18.78 | 19.46 | 824,606 | +0.84(+4.50%) |
Apr 18, 2006 | 18.21 | 18.79 | 18.18 | 18.63 | 704,687 | +0.53(+2.94%) |
Apr 17, 2006 | 17.49 | 18.13 | 17.26 | 18.09 | 519,784 | +0.97(+5.65%) |
Apr 13, 2006 | 16.43 | 17.14 | 16.42 | 17.13 | 283,787 | +0.06(+0.33%) |
Apr 12, 2006 | 16.63 | 17.13 | 16.45 | 17.07 | 495,191 | +0.44(+2.67%) |
Apr 11, 2006 | 16.24 | 17.19 | 16.20 | 16.63 | 1,465,676 | +0.39(+2.38%) |
Apr 10, 2006 | 16.32 | 16.44 | 15.98 | 16.24 | 551,903 | +0.20(+1.26%) |
Apr 07, 2006 | 16.04 | 16.12 | 15.57 | 16.04 | 1,107,483 | -0.23(-1.44%) |
Apr 06, 2006 | 16.40 | 16.47 | 15.91 | 16.27 | 1,086,641 | +0.11(+0.70%) |
Apr 05, 2006 | 16.08 | 16.51 | 16.03 | 16.16 | 1,245,227 | +0.00(+0.00%) |
Apr 04, 2006 | 15.89 | 16.44 | 15.17 | 16.16 | 1,373,528 | +0.88(+5.75%) |
Apr 03, 2006 | 14.73 | 15.92 | 14.61 | 15.28 | 1,505,084 | +0.64(+4.35%) |
Mar 31, 2006 | 14.66 | 14.79 | 14.23 | 14.64 | 569,838 | +0.03(+0.22%) |
Mar 30, 2006 | 14.36 | 14.73 | 14.19 | 14.61 | 760,400 | +0.53(+3.78%) |
Mar 29, 2006 | 13.44 | 14.08 | 13.44 | 14.08 | 312,690 | +0.64(+4.80%) |
Mar 28, 2006 | 13.83 | 13.92 | 13.43 | 13.44 | 318,178 | -0.44(-3.14%) |
Mar 27, 2006 | 13.90 | 14.14 | 13.73 | 13.87 | 327,246 | +0.05(+0.35%) |
Mar 24, 2006 | 13.32 | 13.86 | 13.30 | 13.82 | 640,826 | +0.58(+4.38%) |
Mar 23, 2006 | 12.81 | 13.27 | 12.73 | 13.24 | 416,267 | +0.44(+3.46%) |
Mar 22, 2006 | 12.96 | 13.05 | 12.75 | 12.80 | 260,430 | -0.02(-0.19%) |
Mar 21, 2006 | 13.08 | 13.22 | 12.77 | 12.82 | 597,677 | -0.31(-2.33%) |
Mar 20, 2006 | 13.24 | 13.48 | 13.11 | 13.13 | 261,763 | -0.11(-0.85%) |
Mar 17, 2006 | 13.56 | 13.85 | 13.11 | 13.24 | 603,348 | -0.14(-1.02%) |
Mar 16, 2006 | 13.69 | 13.69 | 13.23 | 13.38 | 382,881 | -0.19(-1.37%) |
Mar 15, 2006 | 13.67 | 13.73 | 13.37 | 13.56 | 449,330 | +0.10(+0.78%) |
Mar 14, 2006 | 13.30 | 13.85 | 13.30 | 13.46 | 670,706 | -0.07(-0.54%) |
Mar 13, 2006 | 13.10 | 13.70 | 13.10 | 13.53 | 376,707 | +0.31(+2.38%) |
Mar 10, 2006 | 12.82 | 13.30 | 12.75 | 13.22 | 487,372 | +0.20(+1.55%) |
Mar 09, 2006 | 13.56 | 13.81 | 13.02 | 13.02 | 800,731 | -0.44(-3.24%) |
Mar 08, 2006 | 13.19 | 13.65 | 12.49 | 13.45 | 1,191,495 | -0.44(-3.19%) |
Mar 07, 2006 | 14.02 | 14.21 | 13.79 | 13.89 | 376,942 | -0.27(-1.93%) |
Mar 06, 2006 | 14.51 | 14.57 | 13.78 | 14.17 | 499,864 | -0.23(-1.57%) |
Mar 03, 2006 | 14.42 | 14.55 | 14.23 | 14.39 | 297,825 | +0.02(+0.11%) |
Mar 02, 2006 | 13.93 | 14.51 | 13.93 | 14.38 | 522,729 | +0.52(+3.78%) |
Mar 01, 2006 | 13.94 | 14.14 | 13.82 | 13.85 | 392,182 | +0.07(+0.53%) |
Feb 28, 2006 | 13.86 | 14.12 | 13.70 | 13.78 | 598,545 | -0.08(-0.58%) |
Feb 27, 2006 | 14.35 | 14.46 | 13.83 | 13.86 | 722,514 | -0.63(-4.34%) |
Feb 24, 2006 | 14.06 | 14.55 | 13.98 | 14.49 | 643,353 | +0.77(+5.58%) |
Feb 23, 2006 | 14.18 | 14.21 | 13.73 | 13.73 | 257,276 | -0.45(-3.18%) |
Feb 22, 2006 | 14.02 | 14.19 | 13.86 | 14.18 | 303,373 | +0.18(+1.27%) |
Feb 21, 2006 | 13.96 | 14.19 | 13.60 | 14.00 | 604,812 | +0.03(+0.23%) |
Feb 17, 2006 | 13.98 | 14.19 | 13.87 | 13.97 | 295,182 | +0.11(+0.81%) |
Feb 16, 2006 | 13.72 | 14.09 | 13.64 | 13.85 | 660,444 | +0.49(+3.68%) |
Feb 15, 2006 | 13.62 | 13.76 | 13.19 | 13.36 | 456,025 | -0.24(-1.78%) |
Feb 14, 2006 | 13.94 | 14.02 | 13.53 | 13.60 | 698,336 | -0.64(-4.47%) |
Feb 13, 2006 | 13.70 | 14.24 | 13.09 | 14.24 | 1,062,291 | +0.45(+3.27%) |
Feb 10, 2006 | 13.96 | 14.19 | 13.34 | 13.79 | 548,903 | -0.24(-1.72%) |
Feb 09, 2006 | 14.06 | 14.43 | 13.58 | 14.03 | 771,749 | +0.01(+0.06%) |
Feb 08, 2006 | 13.69 | 14.24 | 13.41 | 14.02 | 978,198 | +0.21(+1.52%) |
Feb 07, 2006 | 14.78 | 14.89 | 13.50 | 13.81 | 1,475,433 | -1.18(-7.90%) |
Feb 06, 2006 | 14.91 | 15.06 | 14.62 | 15.00 | 682,148 | +0.43(+2.93%) |
Feb 03, 2006 | 14.69 | 14.82 | 14.18 | 14.57 | 541,514 | -0.22(-1.47%) |
Feb 02, 2006 | 14.90 | 15.07 | 14.66 | 14.79 | 886,913 | -0.10(-0.65%) |