Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.58 | 14.97 | 14.41 | 14.77 | 204,200 | +0.18(+1.23%) |
Apr 27, 2006 | 14.62 | 14.80 | 14.38 | 14.59 | 93,896 | -0.11(-0.75%) |
Apr 26, 2006 | 14.48 | 14.87 | 14.45 | 14.70 | 206,625 | +0.27(+1.87%) |
Apr 25, 2006 | 14.24 | 14.63 | 14.22 | 14.43 | 223,016 | +0.18(+1.26%) |
Apr 24, 2006 | 14.39 | 14.45 | 14.24 | 14.25 | 183,865 | -0.19(-1.32%) |
Apr 21, 2006 | 14.31 | 14.46 | 14.06 | 14.44 | 90,482 | +0.25(+1.76%) |
Apr 20, 2006 | 14.22 | 14.75 | 13.90 | 14.19 | 169,094 | -0.05(-0.35%) |
Apr 19, 2006 | 14.36 | 14.42 | 13.98 | 14.24 | 372,737 | -0.04(-0.28%) |
Apr 18, 2006 | 13.99 | 14.39 | 13.83 | 14.28 | 409,716 | +0.28(+2.00%) |
Apr 17, 2006 | 14.02 | 14.11 | 13.96 | 14.00 | 191,944 | -0.05(-0.36%) |
Apr 13, 2006 | 14.07 | 14.22 | 13.95 | 14.05 | 92,074 | -0.09(-0.64%) |
Apr 12, 2006 | 13.97 | 14.30 | 13.90 | 14.14 | 165,979 | +0.17(+1.22%) |
Apr 11, 2006 | 14.19 | 14.28 | 13.92 | 13.97 | 165,588 | -0.21(-1.48%) |
Apr 10, 2006 | 14.51 | 14.61 | 14.03 | 14.18 | 222,686 | -0.32(-2.21%) |
Apr 07, 2006 | 14.74 | 14.85 | 14.46 | 14.50 | 179,906 | -0.22(-1.49%) |
Apr 06, 2006 | 14.63 | 14.78 | 14.42 | 14.72 | 491,713 | +0.22(+1.52%) |
Apr 05, 2006 | 14.82 | 14.90 | 14.38 | 14.50 | 202,671 | -0.17(-1.16%) |
Apr 04, 2006 | 14.57 | 14.78 | 14.50 | 14.67 | 256,366 | +0.00(+0.00%) |
Apr 03, 2006 | 14.82 | 14.87 | 14.64 | 14.67 | 116,081 | -0.08(-0.54%) |
Mar 31, 2006 | 14.67 | 14.75 | 14.52 | 14.75 | 157,364 | +0.08(+0.55%) |
Mar 30, 2006 | 14.67 | 15.00 | 14.55 | 14.67 | 158,350 | +0.05(+0.34%) |
Mar 29, 2006 | 14.85 | 14.90 | 14.55 | 14.62 | 287,850 | -0.21(-1.42%) |
Mar 28, 2006 | 15.17 | 15.17 | 14.60 | 14.83 | 640,367 | -0.33(-2.18%) |
Mar 27, 2006 | 15.49 | 15.49 | 15.10 | 15.16 | 162,907 | -0.34(-2.19%) |
Mar 24, 2006 | 15.50 | 15.65 | 15.45 | 15.50 | 97,834 | +0.00(+0.00%) |
Mar 23, 2006 | 15.55 | 15.65 | 15.44 | 15.50 | 51,400 | -0.05(-0.32%) |
Mar 22, 2006 | 15.53 | 15.91 | 15.47 | 15.55 | 144,200 | -0.05(-0.32%) |
Mar 21, 2006 | 16.38 | 16.38 | 15.57 | 15.60 | 212,777 | -0.78(-4.76%) |
Mar 20, 2006 | 16.44 | 16.44 | 16.22 | 16.38 | 136,222 | -0.10(-0.61%) |
Mar 17, 2006 | 16.30 | 16.55 | 16.22 | 16.48 | 363,801 | +0.26(+1.60%) |
Mar 16, 2006 | 17.12 | 17.12 | 16.11 | 16.22 | 410,380 | -1.11(-6.41%) |
Mar 15, 2006 | 17.92 | 17.92 | 17.33 | 17.33 | 136,036 | -0.50(-2.80%) |
Mar 14, 2006 | 17.29 | 17.86 | 17.25 | 17.83 | 108,667 | +0.37(+2.12%) |
Mar 13, 2006 | 17.32 | 17.60 | 17.31 | 17.46 | 110,749 | +0.09(+0.52%) |
Mar 10, 2006 | 17.40 | 17.51 | 17.17 | 17.37 | 112,881 | -0.03(-0.17%) |
Mar 09, 2006 | 17.17 | 17.45 | 17.17 | 17.40 | 219,476 | +0.31(+1.81%) |
Mar 08, 2006 | 17.17 | 17.33 | 16.85 | 17.09 | 245,650 | -0.16(-0.96%) |
Mar 07, 2006 | 17.33 | 17.41 | 17.08 | 17.25 | 95,435 | -0.09(-0.49%) |
Mar 06, 2006 | 17.28 | 17.50 | 17.15 | 17.34 | 53,923 | +0.01(+0.06%) |
Mar 03, 2006 | 17.25 | 17.41 | 16.90 | 17.33 | 99,119 | -0.02(-0.12%) |
Mar 02, 2006 | 17.42 | 17.44 | 17.05 | 17.35 | 40,224 | -0.01(-0.06%) |
Mar 01, 2006 | 17.39 | 17.39 | 16.85 | 17.36 | 32,769 | +0.12(+0.70%) |
Feb 28, 2006 | 17.29 | 17.35 | 16.88 | 17.24 | 57,585 | -0.05(-0.29%) |
Feb 27, 2006 | 16.84 | 17.32 | 16.84 | 17.29 | 79,179 | +0.44(+2.61%) |
Feb 24, 2006 | 16.98 | 17.00 | 16.61 | 16.85 | 37,730 | -0.15(-0.88%) |
Feb 23, 2006 | 16.76 | 17.13 | 16.70 | 17.00 | 54,215 | +0.17(+1.01%) |
Feb 22, 2006 | 16.85 | 17.00 | 16.79 | 16.83 | 69,994 | -0.02(-0.12%) |
Feb 21, 2006 | 17.00 | 17.00 | 16.77 | 16.85 | 35,338 | +0.00(+0.00%) |
Feb 17, 2006 | 17.10 | 17.10 | 16.78 | 16.85 | 22,833 | -0.16(-0.94%) |
Feb 16, 2006 | 17.01 | 17.15 | 16.89 | 17.01 | 65,800 | +0.07(+0.41%) |
Feb 15, 2006 | 17.00 | 17.14 | 16.83 | 16.94 | 52,946 | -0.01(-0.06%) |
Feb 14, 2006 | 17.11 | 17.38 | 16.78 | 16.95 | 139,493 | -0.16(-0.94%) |
Feb 13, 2006 | 17.42 | 17.51 | 17.09 | 17.11 | 48,025 | -0.29(-1.67%) |
Feb 10, 2006 | 17.22 | 17.46 | 16.91 | 17.40 | 59,895 | +0.27(+1.58%) |
Feb 09, 2006 | 17.08 | 17.39 | 16.86 | 17.13 | 71,611 | +0.20(+1.18%) |
Feb 08, 2006 | 17.09 | 17.27 | 16.90 | 16.93 | 81,793 | -0.12(-0.70%) |
Feb 07, 2006 | 17.55 | 17.55 | 17.00 | 17.05 | 192,236 | -0.43(-2.46%) |
Feb 06, 2006 | 17.35 | 17.60 | 17.25 | 17.48 | 153,482 | +0.09(+0.52%) |
Feb 03, 2006 | 17.89 | 17.89 | 17.26 | 17.39 | 152,811 | -0.55(-3.07%) |
Feb 02, 2006 | 18.67 | 18.67 | 17.67 | 17.94 | 158,075 | -0.85(-4.52%) |