Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.24 | 17.68 | 16.60 | 17.40 | 15,800 | +0.39(+2.29%) |
Apr 27, 2006 | 16.68 | 17.04 | 16.55 | 17.01 | 2,825 | +0.13(+0.77%) |
Apr 26, 2006 | 16.35 | 17.00 | 15.80 | 16.88 | 9,283 | +0.37(+2.24%) |
Apr 25, 2006 | 16.89 | 16.89 | 16.45 | 16.51 | 9,621 | -0.57(-3.34%) |
Apr 24, 2006 | 16.81 | 17.24 | 16.50 | 17.08 | 9,937 | +0.18(+1.07%) |
Apr 21, 2006 | 17.15 | 17.15 | 16.57 | 16.90 | 3,591 | -0.01(-0.06%) |
Apr 20, 2006 | 17.20 | 17.23 | 16.54 | 16.91 | 7,485 | -0.23(-1.34%) |
Apr 19, 2006 | 16.62 | 17.14 | 16.50 | 17.14 | 15,056 | +0.05(+0.29%) |
Apr 18, 2006 | 16.86 | 17.10 | 16.59 | 17.09 | 46,113 | +0.09(+0.53%) |
Apr 17, 2006 | 16.62 | 17.00 | 16.61 | 17.00 | 11,557 | +0.26(+1.55%) |
Apr 13, 2006 | 16.25 | 16.75 | 16.25 | 16.74 | 13,141 | +0.44(+2.70%) |
Apr 12, 2006 | 16.35 | 16.62 | 16.24 | 16.30 | 13,072 | -0.05(-0.31%) |
Apr 11, 2006 | 16.45 | 16.63 | 16.15 | 16.35 | 16,725 | -0.03(-0.18%) |
Apr 10, 2006 | 16.35 | 16.64 | 16.17 | 16.38 | 29,791 | -0.03(-0.18%) |
Apr 07, 2006 | 16.45 | 16.50 | 16.08 | 16.41 | 11,545 | -0.04(-0.24%) |
Apr 06, 2006 | 16.18 | 16.50 | 16.18 | 16.45 | 5,863 | +0.26(+1.61%) |
Apr 05, 2006 | 15.96 | 16.20 | 15.80 | 16.19 | 15,035 | +0.07(+0.46%) |
Apr 04, 2006 | 16.01 | 16.32 | 15.73 | 16.12 | 24,522 | -0.13(-0.82%) |
Apr 03, 2006 | 16.10 | 16.29 | 15.95 | 16.25 | 245,236 | +0.25(+1.56%) |
Mar 31, 2006 | 15.80 | 16.00 | 14.83 | 16.00 | 70,752 | +0.19(+1.20%) |
Mar 30, 2006 | 15.90 | 15.94 | 15.80 | 15.81 | 6,524 | -0.19(-1.19%) |
Mar 29, 2006 | 15.89 | 16.00 | 15.80 | 16.00 | 4,499 | -0.05(-0.31%) |
Mar 28, 2006 | 16.03 | 16.20 | 15.80 | 16.05 | 9,757 | -0.05(-0.31%) |
Mar 27, 2006 | 15.60 | 16.12 | 15.60 | 16.10 | 150,073 | +0.10(+0.63%) |
Mar 24, 2006 | 15.81 | 16.20 | 15.31 | 16.00 | 20,983 | +0.30(+1.91%) |
Mar 23, 2006 | 15.50 | 15.70 | 15.40 | 15.70 | 6,000 | +0.12(+0.77%) |
Mar 22, 2006 | 15.39 | 15.70 | 15.36 | 15.58 | 9,400 | +0.08(+0.52%) |
Mar 21, 2006 | 16.04 | 16.05 | 15.40 | 15.50 | 12,636 | -0.65(-4.02%) |
Mar 20, 2006 | 16.78 | 16.78 | 15.87 | 16.15 | 35,506 | +0.12(+0.75%) |
Mar 17, 2006 | 15.87 | 16.14 | 15.75 | 16.03 | 115,587 | +0.28(+1.78%) |
Mar 16, 2006 | 15.71 | 15.81 | 15.65 | 15.75 | 4,190 | -0.16(-1.01%) |
Mar 15, 2006 | 15.69 | 15.91 | 15.50 | 15.91 | 8,604 | +0.11(+0.70%) |
Mar 14, 2006 | 15.80 | 15.94 | 15.80 | 15.80 | 6,815 | -0.03(-0.19%) |
Mar 13, 2006 | 15.98 | 16.05 | 15.70 | 15.83 | 39,561 | -0.08(-0.50%) |
Mar 10, 2006 | 15.45 | 15.97 | 15.41 | 15.91 | 5,149 | +0.31(+1.99%) |
Mar 09, 2006 | 15.50 | 15.70 | 15.30 | 15.60 | 6,976 | +0.20(+1.30%) |
Mar 08, 2006 | 15.53 | 15.53 | 15.22 | 15.40 | 1,900 | -0.13(-0.84%) |
Mar 07, 2006 | 15.21 | 15.71 | 15.21 | 15.53 | 6,803 | -0.22(-1.40%) |
Mar 06, 2006 | 15.50 | 16.02 | 15.50 | 15.75 | 14,449 | +0.25(+1.61%) |
Mar 03, 2006 | 15.65 | 15.65 | 15.35 | 15.50 | 9,403 | -0.35(-2.21%) |
Mar 02, 2006 | 15.53 | 15.90 | 15.50 | 15.85 | 13,142 | -0.08(-0.50%) |
Mar 01, 2006 | 16.25 | 16.25 | 15.79 | 15.93 | 44,401 | -0.28(-1.73%) |
Feb 28, 2006 | 16.26 | 16.30 | 15.94 | 16.21 | 16,168 | -0.05(-0.31%) |
Feb 27, 2006 | 16.59 | 16.67 | 16.00 | 16.26 | 17,267 | -0.25(-1.51%) |
Feb 24, 2006 | 16.45 | 16.78 | 15.90 | 16.51 | 59,091 | +0.72(+4.56%) |
Feb 23, 2006 | 16.64 | 16.64 | 15.55 | 15.79 | 102,088 | +0.15(+0.93%) |
Feb 22, 2006 | 15.35 | 16.00 | 15.03 | 15.64 | 23,810 | +0.29(+1.92%) |
Feb 21, 2006 | 16.00 | 16.00 | 15.21 | 15.35 | 5,363 | -0.64(-4.00%) |
Feb 17, 2006 | 15.25 | 16.19 | 14.87 | 15.99 | 30,974 | +0.82(+5.41%) |
Feb 16, 2006 | 15.00 | 15.33 | 15.00 | 15.17 | 20,000 | +0.28(+1.88%) |
Feb 15, 2006 | 14.85 | 14.95 | 14.71 | 14.89 | 25,018 | +0.24(+1.64%) |
Feb 14, 2006 | 14.14 | 14.85 | 14.14 | 14.65 | 13,456 | +0.55(+3.90%) |
Feb 13, 2006 | 14.26 | 14.27 | 13.70 | 14.10 | 56,891 | -0.36(-2.49%) |
Feb 10, 2006 | 14.40 | 14.55 | 13.90 | 14.46 | 10,832 | +0.01(+0.07%) |
Feb 09, 2006 | 14.76 | 16.02 | 14.42 | 14.45 | 19,808 | -0.45(-3.02%) |
Feb 08, 2006 | 15.25 | 15.25 | 14.51 | 14.90 | 10,736 | -0.53(-3.43%) |
Feb 07, 2006 | 15.77 | 15.77 | 15.43 | 15.43 | 4,651 | -0.40(-2.53%) |
Feb 06, 2006 | 16.40 | 16.78 | 15.55 | 15.83 | 19,845 | +0.13(+0.83%) |
Feb 03, 2006 | 15.66 | 15.90 | 15.14 | 15.70 | 47,258 | +0.19(+1.23%) |
Feb 02, 2006 | 15.30 | 15.51 | 14.60 | 15.51 | 22,008 | +0.01(+0.06%) |