Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.70 | 14.99 | 14.40 | 14.48 | 156,600 | -0.28(-1.90%) |
Apr 27, 2006 | 14.85 | 15.25 | 14.66 | 14.76 | 75,885 | -0.22(-1.47%) |
Apr 26, 2006 | 15.11 | 15.24 | 14.87 | 14.98 | 92,334 | -0.10(-0.66%) |
Apr 25, 2006 | 14.96 | 15.24 | 14.84 | 15.08 | 131,397 | +0.24(+1.62%) |
Apr 24, 2006 | 14.92 | 15.00 | 14.46 | 14.84 | 144,016 | +0.02(+0.13%) |
Apr 21, 2006 | 15.08 | 15.08 | 14.42 | 14.82 | 133,584 | -0.12(-0.80%) |
Apr 20, 2006 | 15.11 | 15.11 | 14.72 | 14.94 | 83,282 | -0.09(-0.60%) |
Apr 19, 2006 | 15.15 | 15.30 | 14.81 | 15.03 | 100,094 | -0.04(-0.27%) |
Apr 18, 2006 | 14.45 | 15.14 | 14.52 | 15.07 | 150,739 | +0.62(+4.29%) |
Apr 17, 2006 | 14.38 | 14.79 | 14.25 | 14.45 | 108,723 | -0.06(-0.41%) |
Apr 13, 2006 | 14.60 | 14.83 | 14.39 | 14.51 | 72,034 | -0.19(-1.29%) |
Apr 12, 2006 | 14.49 | 14.81 | 14.39 | 14.70 | 61,164 | +0.21(+1.45%) |
Apr 11, 2006 | 14.67 | 14.68 | 14.40 | 14.49 | 110,744 | -0.01(-0.07%) |
Apr 10, 2006 | 14.60 | 15.07 | 14.46 | 14.50 | 138,806 | -0.03(-0.21%) |
Apr 07, 2006 | 15.05 | 15.16 | 14.38 | 14.53 | 115,213 | -0.45(-3.00%) |
Apr 06, 2006 | 15.03 | 15.23 | 14.93 | 14.98 | 168,742 | +0.01(+0.07%) |
Apr 05, 2006 | 15.15 | 15.25 | 14.86 | 14.97 | 129,804 | -0.15(-0.99%) |
Apr 04, 2006 | 15.24 | 15.29 | 14.80 | 15.12 | 235,148 | -0.05(-0.33%) |
Apr 03, 2006 | 14.99 | 15.39 | 14.93 | 15.17 | 114,687 | +0.11(+0.73%) |
Mar 31, 2006 | 15.29 | 15.40 | 14.90 | 15.06 | 125,660 | -0.09(-0.59%) |
Mar 30, 2006 | 15.09 | 15.21 | 14.78 | 15.15 | 118,683 | +0.16(+1.07%) |
Mar 29, 2006 | 14.64 | 15.08 | 14.54 | 14.99 | 216,190 | +0.46(+3.17%) |
Mar 28, 2006 | 14.93 | 15.02 | 14.50 | 14.53 | 85,942 | -0.35(-2.35%) |
Mar 27, 2006 | 15.10 | 15.16 | 14.78 | 14.88 | 123,010 | -0.20(-1.33%) |
Mar 24, 2006 | 14.97 | 15.12 | 14.60 | 15.08 | 85,413 | +0.15(+1.00%) |
Mar 23, 2006 | 14.81 | 15.12 | 14.36 | 14.93 | 200,300 | +0.18(+1.22%) |
Mar 22, 2006 | 14.30 | 14.75 | 14.17 | 14.75 | 104,500 | +0.42(+2.93%) |
Mar 21, 2006 | 14.55 | 14.82 | 14.33 | 14.33 | 93,831 | -0.30(-2.05%) |
Mar 20, 2006 | 14.76 | 14.81 | 14.34 | 14.63 | 150,318 | -0.21(-1.42%) |
Mar 17, 2006 | 14.48 | 14.91 | 14.16 | 14.84 | 311,177 | +0.46(+3.20%) |
Mar 16, 2006 | 14.63 | 14.70 | 14.11 | 14.38 | 173,329 | -0.11(-0.76%) |
Mar 15, 2006 | 15.01 | 15.01 | 14.47 | 14.49 | 151,102 | -0.47(-3.14%) |
Mar 14, 2006 | 14.85 | 14.96 | 14.55 | 14.96 | 177,107 | +0.15(+1.01%) |
Mar 13, 2006 | 14.91 | 15.07 | 14.64 | 14.81 | 174,606 | +0.03(+0.20%) |
Mar 10, 2006 | 14.70 | 14.90 | 14.60 | 14.78 | 121,662 | +0.09(+0.61%) |
Mar 09, 2006 | 14.51 | 14.87 | 14.51 | 14.69 | 154,575 | +0.14(+0.96%) |
Mar 08, 2006 | 14.14 | 14.63 | 14.07 | 14.55 | 154,965 | +0.37(+2.61%) |
Mar 07, 2006 | 14.51 | 14.57 | 14.06 | 14.18 | 283,493 | -0.40(-2.74%) |
Mar 06, 2006 | 14.50 | 14.87 | 14.32 | 14.58 | 137,239 | +0.13(+0.90%) |
Mar 03, 2006 | 14.52 | 15.03 | 14.33 | 14.45 | 288,256 | -0.13(-0.89%) |
Mar 02, 2006 | 15.83 | 15.83 | 14.55 | 14.58 | 244,344 | -1.20(-7.60%) |
Mar 01, 2006 | 14.34 | 15.82 | 14.25 | 15.78 | 387,266 | +1.54(+10.81%) |
Feb 28, 2006 | 14.79 | 14.86 | 14.23 | 14.24 | 179,952 | -0.55(-3.72%) |
Feb 27, 2006 | 14.90 | 14.97 | 14.41 | 14.79 | 179,626 | -0.09(-0.60%) |
Feb 24, 2006 | 14.83 | 14.96 | 14.43 | 14.88 | 255,957 | -0.03(-0.20%) |
Feb 23, 2006 | 15.18 | 15.32 | 14.86 | 14.91 | 183,963 | -0.37(-2.42%) |
Feb 22, 2006 | 15.34 | 15.55 | 14.98 | 15.28 | 191,763 | +0.06(+0.39%) |
Feb 21, 2006 | 15.31 | 15.35 | 15.00 | 15.22 | 227,208 | -0.16(-1.04%) |
Feb 17, 2006 | 15.61 | 15.61 | 15.24 | 15.38 | 101,649 | -0.16(-1.03%) |
Feb 16, 2006 | 15.42 | 15.57 | 15.09 | 15.54 | 169,700 | +0.23(+1.50%) |
Feb 15, 2006 | 15.69 | 15.72 | 15.07 | 15.31 | 233,824 | -0.38(-2.42%) |
Feb 14, 2006 | 15.22 | 15.99 | 14.61 | 15.69 | 706,354 | +0.47(+3.09%) |
Feb 13, 2006 | 15.83 | 16.04 | 15.00 | 15.22 | 306,291 | -0.59(-3.73%) |
Feb 10, 2006 | 15.52 | 15.85 | 14.94 | 15.81 | 372,065 | +0.41(+2.66%) |
Feb 09, 2006 | 18.65 | 18.65 | 15.30 | 15.40 | 561,250 | -4.62(-23.08%) |
Feb 08, 2006 | 20.19 | 20.37 | 19.06 | 20.02 | 174,762 | +0.02(+0.10%) |
Feb 07, 2006 | 20.11 | 20.64 | 19.81 | 20.00 | 127,907 | +0.01(+0.05%) |
Feb 06, 2006 | 19.67 | 20.00 | 19.13 | 19.99 | 112,936 | +0.42(+2.15%) |
Feb 03, 2006 | 19.60 | 20.25 | 19.03 | 19.57 | 228,474 | -0.08(-0.41%) |
Feb 02, 2006 | 20.41 | 20.52 | 19.64 | 19.65 | 143,351 | -0.89(-4.33%) |