Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.74 | 15.76 | 15.51 | 15.55 | 57,777 | +0.00(+0.00%) |
Apr 27, 2006 | 15.90 | 15.90 | 15.55 | 15.55 | 30,613 | -0.30(-1.89%) |
Apr 26, 2006 | 15.62 | 16.07 | 15.59 | 15.85 | 310,591 | +0.35(+2.24%) |
Apr 25, 2006 | 15.52 | 15.65 | 15.44 | 15.50 | 271,067 | +0.06(+0.36%) |
Apr 24, 2006 | 15.45 | 15.55 | 15.35 | 15.45 | 51,597 | +0.03(+0.18%) |
Apr 21, 2006 | 15.27 | 15.52 | 15.27 | 15.42 | 147,750 | +0.11(+0.73%) |
Apr 20, 2006 | 15.45 | 15.50 | 15.27 | 15.31 | 149,906 | -0.19(-1.26%) |
Apr 19, 2006 | 15.40 | 15.59 | 15.40 | 15.50 | 73,731 | +0.11(+0.72%) |
Apr 18, 2006 | 15.36 | 15.54 | 15.24 | 15.39 | 97,589 | +0.01(+0.09%) |
Apr 17, 2006 | 15.24 | 15.38 | 15.03 | 15.38 | 102,907 | +0.17(+1.14%) |
Apr 13, 2006 | 14.75 | 15.38 | 14.76 | 15.20 | 151,918 | +0.45(+3.07%) |
Apr 12, 2006 | 15.69 | 15.72 | 14.75 | 14.75 | 439,513 | -0.79(-5.06%) |
Apr 11, 2006 | 15.62 | 15.62 | 15.38 | 15.54 | 116,705 | -0.01(-0.09%) |
Apr 10, 2006 | 15.69 | 15.72 | 15.41 | 15.55 | 128,634 | -0.21(-1.32%) |
Apr 07, 2006 | 15.83 | 15.93 | 15.60 | 15.76 | 104,776 | -0.10(-0.66%) |
Apr 06, 2006 | 15.93 | 15.94 | 15.70 | 15.86 | 139,270 | -0.01(-0.04%) |
Apr 05, 2006 | 16.00 | 16.00 | 15.83 | 15.87 | 48,723 | -0.13(-0.83%) |
Apr 04, 2006 | 16.04 | 16.17 | 15.98 | 16.00 | 155,655 | -0.09(-0.56%) |
Apr 03, 2006 | 15.95 | 16.24 | 15.86 | 16.09 | 178,507 | +0.19(+1.23%) |
Mar 31, 2006 | 15.62 | 16.09 | 15.62 | 15.90 | 178,938 | +0.28(+1.78%) |
Mar 30, 2006 | 16.27 | 16.27 | 15.15 | 15.62 | 906,335 | +0.65(+4.32%) |
Mar 29, 2006 | 14.79 | 15.13 | 14.79 | 14.97 | 162,985 | +0.29(+1.99%) |
Mar 28, 2006 | 15.20 | 15.20 | 14.13 | 14.68 | 504,334 | -0.49(-3.21%) |
Mar 27, 2006 | 15.38 | 15.45 | 15.00 | 15.17 | 306,711 | -0.24(-1.58%) |
Mar 24, 2006 | 15.55 | 15.59 | 15.39 | 15.41 | 55,621 | -0.10(-0.67%) |
Mar 23, 2006 | 15.72 | 15.76 | 15.49 | 15.52 | 232,548 | -0.22(-1.37%) |
Mar 22, 2006 | 16.11 | 16.14 | 15.72 | 15.73 | 126,191 | -0.41(-2.54%) |
Mar 21, 2006 | 15.83 | 16.55 | 15.83 | 16.14 | 265,605 | +0.40(+2.52%) |
Mar 20, 2006 | 15.31 | 15.79 | 15.27 | 15.75 | 233,842 | +0.44(+2.86%) |
Mar 17, 2006 | 15.20 | 15.33 | 15.20 | 15.31 | 125,903 | +0.14(+0.92%) |
Mar 16, 2006 | 15.11 | 15.36 | 14.99 | 15.17 | 72,437 | +0.00(+0.00%) |
Mar 15, 2006 | 15.36 | 15.36 | 15.14 | 15.17 | 94,859 | -0.24(-1.58%) |
Mar 14, 2006 | 15.36 | 15.47 | 15.31 | 15.41 | 161,404 | +0.00(+0.00%) |
Mar 13, 2006 | 15.37 | 15.49 | 15.28 | 15.41 | 267,761 | +0.00(+0.00%) |
Mar 10, 2006 | 15.17 | 15.47 | 15.17 | 15.41 | 395,390 | +0.33(+2.17%) |
Mar 09, 2006 | 15.41 | 15.41 | 15.08 | 15.08 | 463,228 | -0.36(-2.34%) |
Mar 08, 2006 | 15.55 | 15.60 | 15.34 | 15.45 | 264,024 | -0.07(-0.45%) |
Mar 07, 2006 | 15.55 | 15.62 | 15.32 | 15.52 | 189,718 | +0.03(+0.22%) |
Mar 06, 2006 | 15.45 | 15.56 | 15.45 | 15.48 | 232,979 | -0.03(-0.22%) |
Mar 03, 2006 | 15.50 | 15.52 | 15.41 | 15.52 | 276,384 | -0.03(-0.22%) |
Mar 02, 2006 | 16.00 | 16.02 | 15.55 | 15.55 | 259,569 | -0.45(-2.83%) |
Mar 01, 2006 | 16.07 | 16.11 | 15.77 | 16.00 | 133,090 | -0.03(-0.22%) |
Feb 28, 2006 | 16.47 | 16.62 | 16.04 | 16.04 | 61,083 | -0.43(-2.62%) |
Feb 27, 2006 | 16.16 | 16.47 | 16.16 | 16.47 | 93,996 | +0.18(+1.11%) |
Feb 24, 2006 | 16.45 | 16.56 | 16.20 | 16.29 | 56,053 | -0.13(-0.81%) |
Feb 23, 2006 | 16.35 | 16.80 | 16.28 | 16.42 | 206,965 | +0.15(+0.94%) |
Feb 22, 2006 | 15.31 | 16.34 | 15.31 | 16.27 | 196,042 | +0.95(+6.18%) |
Feb 21, 2006 | 15.13 | 15.36 | 15.11 | 15.32 | 126,335 | +0.13(+0.87%) |
Feb 17, 2006 | 14.61 | 15.31 | 14.61 | 15.19 | 208,977 | +0.47(+3.21%) |
Feb 16, 2006 | 14.65 | 14.79 | 14.58 | 14.72 | 123,316 | +0.10(+0.71%) |
Feb 15, 2006 | 14.51 | 14.75 | 14.43 | 14.61 | 251,807 | +0.07(+0.48%) |
Feb 14, 2006 | 14.56 | 14.63 | 14.19 | 14.54 | 367,363 | -0.03(-0.24%) |
Feb 13, 2006 | 14.83 | 14.83 | 14.40 | 14.58 | 63,239 | -0.21(-1.41%) |
Feb 10, 2006 | 14.96 | 15.03 | 14.79 | 14.79 | 33,056 | -0.24(-1.62%) |
Feb 09, 2006 | 14.79 | 15.04 | 14.76 | 15.03 | 537,678 | +0.46(+3.15%) |
Feb 08, 2006 | 14.96 | 15.11 | 14.40 | 14.57 | 458,916 | -0.49(-3.23%) |
Feb 07, 2006 | 15.79 | 15.79 | 15.00 | 15.06 | 170,315 | -0.56(-3.61%) |
Feb 06, 2006 | 15.79 | 15.79 | 15.36 | 15.62 | 112,537 | +0.31(+2.00%) |
Feb 03, 2006 | 15.53 | 15.72 | 15.31 | 15.31 | 243,184 | -0.38(-2.39%) |
Feb 02, 2006 | 16.52 | 16.70 | 15.69 | 15.69 | 137,401 | -0.83(-5.05%) |