Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.75 | 16.04 | 15.73 | 15.81 | 429,246 | -0.06(-0.41%) |
Apr 27, 2006 | 15.98 | 16.19 | 15.76 | 15.88 | 432,470 | -0.11(-0.71%) |
Apr 26, 2006 | 15.88 | 16.09 | 15.80 | 15.99 | 524,769 | +0.16(+1.00%) |
Apr 25, 2006 | 16.11 | 16.15 | 15.76 | 15.83 | 796,020 | -0.32(-2.00%) |
Apr 24, 2006 | 16.50 | 16.52 | 16.16 | 16.16 | 688,809 | -0.34(-2.08%) |
Apr 21, 2006 | 16.61 | 16.67 | 16.43 | 16.50 | 763,776 | -0.10(-0.63%) |
Apr 20, 2006 | 16.61 | 16.61 | 16.33 | 16.60 | 788,765 | -0.45(-2.62%) |
Apr 19, 2006 | 17.30 | 17.49 | 16.96 | 17.05 | 902,626 | -0.18(-1.04%) |
Apr 18, 2006 | 16.34 | 17.37 | 16.42 | 17.23 | 688,406 | +0.89(+5.47%) |
Apr 17, 2006 | 16.07 | 16.36 | 16.00 | 16.34 | 307,727 | +0.23(+1.45%) |
Apr 13, 2006 | 16.30 | 16.32 | 15.98 | 16.10 | 269,034 | -0.19(-1.19%) |
Apr 12, 2006 | 16.30 | 16.50 | 16.27 | 16.30 | 182,580 | +0.04(+0.24%) |
Apr 11, 2006 | 16.47 | 16.50 | 16.15 | 16.26 | 248,680 | -0.14(-0.85%) |
Apr 10, 2006 | 16.43 | 16.59 | 16.27 | 16.40 | 302,689 | +0.03(+0.21%) |
Apr 07, 2006 | 17.05 | 17.22 | 16.33 | 16.36 | 489,703 | -0.60(-3.51%) |
Apr 06, 2006 | 16.72 | 17.06 | 16.56 | 16.96 | 716,015 | +0.23(+1.39%) |
Apr 05, 2006 | 16.55 | 16.79 | 16.38 | 16.72 | 501,392 | +0.25(+1.51%) |
Apr 04, 2006 | 16.34 | 16.55 | 16.11 | 16.47 | 667,851 | +0.16(+1.00%) |
Apr 03, 2006 | 16.38 | 16.61 | 16.23 | 16.31 | 772,442 | +0.05(+0.31%) |
Mar 31, 2006 | 16.09 | 16.31 | 15.89 | 16.26 | 470,155 | +0.23(+1.45%) |
Mar 30, 2006 | 16.06 | 16.29 | 15.92 | 16.03 | 451,817 | +0.00(+0.00%) |
Mar 29, 2006 | 15.64 | 16.22 | 15.64 | 16.03 | 375,842 | +0.41(+2.64%) |
Mar 28, 2006 | 15.93 | 15.93 | 15.55 | 15.62 | 393,375 | -0.27(-1.72%) |
Mar 27, 2006 | 15.88 | 15.98 | 15.84 | 15.89 | 261,981 | -0.03(-0.22%) |
Mar 24, 2006 | 15.91 | 16.04 | 15.75 | 15.92 | 348,636 | +0.01(+0.06%) |
Mar 23, 2006 | 15.85 | 16.04 | 15.72 | 15.91 | 379,671 | -0.01(-0.09%) |
Mar 22, 2006 | 16.17 | 16.17 | 15.52 | 15.93 | 579,583 | +0.24(+1.52%) |
Mar 21, 2006 | 16.00 | 16.15 | 15.66 | 15.69 | 461,490 | -0.36(-2.26%) |
Mar 20, 2006 | 16.24 | 16.24 | 15.83 | 16.05 | 367,781 | -0.22(-1.37%) |
Mar 17, 2006 | 16.49 | 16.50 | 16.26 | 16.28 | 1,136,596 | -0.11(-0.67%) |
Mar 16, 2006 | 15.99 | 16.43 | 15.95 | 16.39 | 558,826 | +0.34(+2.13%) |
Mar 15, 2006 | 15.93 | 16.05 | 15.69 | 16.04 | 254,323 | +0.13(+0.84%) |
Mar 14, 2006 | 15.71 | 15.98 | 15.58 | 15.91 | 234,775 | +0.13(+0.85%) |
Mar 13, 2006 | 15.86 | 15.98 | 15.71 | 15.77 | 312,362 | -0.09(-0.59%) |
Mar 10, 2006 | 15.65 | 15.91 | 15.53 | 15.87 | 192,254 | +0.27(+1.75%) |
Mar 09, 2006 | 15.66 | 15.72 | 15.49 | 15.60 | 284,753 | +0.00(+0.03%) |
Mar 08, 2006 | 15.60 | 15.74 | 15.45 | 15.59 | 309,944 | +0.02(+0.13%) |
Mar 07, 2006 | 15.54 | 15.65 | 15.47 | 15.57 | 406,474 | -0.02(-0.13%) |
Mar 06, 2006 | 15.35 | 15.82 | 15.35 | 15.59 | 367,378 | -0.23(-1.47%) |
Mar 03, 2006 | 15.80 | 16.13 | 15.75 | 15.82 | 355,690 | -0.06(-0.41%) |
Mar 02, 2006 | 15.78 | 16.02 | 15.75 | 15.89 | 505,019 | +0.10(+0.63%) |
Mar 01, 2006 | 15.85 | 16.04 | 15.74 | 15.79 | 443,756 | -0.03(-0.22%) |
Feb 28, 2006 | 15.89 | 15.94 | 15.78 | 15.82 | 460,281 | -0.07(-0.44%) |
Feb 27, 2006 | 15.61 | 15.94 | 15.61 | 15.89 | 367,378 | +0.28(+1.78%) |
Feb 24, 2006 | 15.39 | 15.66 | 15.19 | 15.62 | 303,092 | +0.23(+1.48%) |
Feb 23, 2006 | 15.40 | 15.53 | 15.21 | 15.39 | 246,262 | -0.03(-0.19%) |
Feb 22, 2006 | 15.38 | 15.50 | 15.25 | 15.42 | 377,051 | +0.07(+0.48%) |
Feb 21, 2006 | 15.63 | 15.63 | 15.28 | 15.34 | 415,744 | -0.22(-1.43%) |
Feb 17, 2006 | 15.56 | 15.75 | 15.08 | 15.57 | 370,401 | +0.02(+0.13%) |
Feb 16, 2006 | 15.01 | 15.56 | 15.01 | 15.55 | 758,537 | +0.46(+3.06%) |
Feb 15, 2006 | 14.85 | 15.12 | 14.72 | 15.09 | 503,004 | +0.23(+1.57%) |
Feb 14, 2006 | 14.83 | 14.96 | 14.78 | 14.85 | 404,056 | +0.07(+0.47%) |
Feb 13, 2006 | 14.70 | 14.86 | 14.61 | 14.78 | 465,923 | +0.08(+0.54%) |
Feb 10, 2006 | 14.63 | 14.70 | 14.57 | 14.70 | 419,371 | +0.09(+0.61%) |
Feb 09, 2006 | 14.76 | 14.81 | 14.61 | 14.61 | 432,874 | -0.20(-1.34%) |
Feb 08, 2006 | 14.71 | 14.85 | 14.66 | 14.81 | 356,697 | +0.13(+0.91%) |
Feb 07, 2006 | 14.89 | 14.95 | 14.67 | 14.68 | 330,902 | -0.21(-1.40%) |
Feb 06, 2006 | 14.87 | 14.99 | 14.77 | 14.89 | 383,903 | +0.00(+0.00%) |
Feb 03, 2006 | 14.89 | 15.01 | 14.66 | 14.89 | 482,247 | -0.12(-0.79%) |
Feb 02, 2006 | 15.13 | 15.16 | 14.37 | 15.01 | 880,660 | -0.45(-2.89%) |