Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.17 | 16.35 | 15.87 | 16.01 | 427,402 | -0.24(-1.47%) |
Apr 27, 2006 | 16.07 | 16.56 | 16.05 | 16.25 | 333,242 | +0.01(+0.05%) |
Apr 26, 2006 | 16.42 | 16.46 | 16.16 | 16.24 | 401,435 | -0.04(-0.26%) |
Apr 25, 2006 | 16.26 | 16.37 | 16.13 | 16.29 | 206,800 | +0.03(+0.16%) |
Apr 24, 2006 | 16.37 | 16.48 | 16.21 | 16.26 | 162,702 | -0.23(-1.40%) |
Apr 21, 2006 | 16.74 | 16.88 | 16.37 | 16.49 | 234,287 | +0.02(+0.10%) |
Apr 20, 2006 | 16.57 | 16.64 | 16.34 | 16.47 | 149,485 | -0.07(-0.41%) |
Apr 19, 2006 | 16.50 | 16.61 | 16.36 | 16.54 | 194,635 | +0.07(+0.42%) |
Apr 18, 2006 | 15.90 | 16.47 | 15.85 | 16.47 | 281,074 | +0.66(+4.16%) |
Apr 17, 2006 | 15.90 | 15.91 | 15.66 | 15.82 | 128,665 | +0.00(+0.00%) |
Apr 13, 2006 | 16.12 | 16.01 | 15.77 | 15.82 | 184,459 | -0.30(-1.86%) |
Apr 12, 2006 | 15.53 | 16.12 | 15.53 | 16.12 | 233,819 | +0.57(+3.69%) |
Apr 11, 2006 | 15.87 | 15.90 | 15.52 | 15.54 | 161,065 | -0.21(-1.36%) |
Apr 10, 2006 | 15.61 | 15.94 | 15.59 | 15.76 | 205,045 | +0.04(+0.27%) |
Apr 07, 2006 | 15.98 | 16.07 | 15.63 | 15.71 | 191,477 | -0.09(-0.59%) |
Apr 06, 2006 | 16.03 | 16.05 | 15.68 | 15.81 | 153,111 | -0.20(-1.23%) |
Apr 05, 2006 | 16.10 | 16.13 | 15.84 | 16.00 | 274,290 | -0.06(-0.37%) |
Apr 04, 2006 | 15.82 | 16.21 | 15.60 | 16.06 | 256,277 | +0.40(+2.57%) |
Apr 03, 2006 | 15.78 | 16.00 | 15.60 | 15.66 | 163,287 | -0.15(-0.97%) |
Mar 31, 2006 | 16.22 | 16.22 | 15.66 | 15.82 | 251,014 | -0.25(-1.54%) |
Mar 30, 2006 | 16.24 | 16.30 | 15.98 | 16.06 | 446,000 | -0.02(-0.11%) |
Mar 29, 2006 | 15.78 | 16.17 | 15.72 | 16.08 | 259,318 | +0.37(+2.34%) |
Mar 28, 2006 | 15.79 | 15.99 | 15.67 | 15.71 | 179,546 | -0.15(-0.97%) |
Mar 27, 2006 | 15.76 | 15.92 | 15.73 | 15.87 | 162,352 | +0.22(+1.42%) |
Mar 24, 2006 | 15.68 | 15.76 | 15.53 | 15.65 | 128,548 | +0.00(+0.00%) |
Mar 23, 2006 | 15.49 | 15.65 | 15.39 | 15.65 | 129,951 | +0.07(+0.44%) |
Mar 22, 2006 | 15.09 | 15.64 | 15.08 | 15.58 | 218,262 | +0.51(+3.41%) |
Mar 21, 2006 | 15.50 | 15.50 | 15.05 | 15.06 | 279,320 | -0.48(-3.08%) |
Mar 20, 2006 | 15.59 | 15.69 | 15.35 | 15.54 | 203,174 | -0.11(-0.71%) |
Mar 17, 2006 | 15.48 | 15.74 | 15.32 | 15.65 | 830,475 | +0.18(+1.16%) |
Mar 16, 2006 | 15.68 | 15.68 | 15.31 | 15.47 | 518,754 | -0.11(-0.71%) |
Mar 15, 2006 | 15.20 | 15.64 | 15.13 | 15.59 | 262,593 | +0.33(+2.19%) |
Mar 14, 2006 | 14.98 | 15.25 | 14.75 | 15.25 | 271,015 | +0.28(+1.88%) |
Mar 13, 2006 | 15.22 | 15.34 | 14.94 | 14.97 | 189,254 | -0.19(-1.24%) |
Mar 10, 2006 | 14.94 | 15.18 | 14.87 | 15.16 | 179,078 | +0.25(+1.66%) |
Mar 09, 2006 | 15.27 | 15.29 | 14.87 | 14.91 | 190,775 | -0.33(-2.19%) |
Mar 08, 2006 | 15.18 | 15.34 | 15.00 | 15.24 | 212,531 | +0.07(+0.45%) |
Mar 07, 2006 | 14.97 | 15.27 | 14.97 | 15.18 | 371,257 | +0.05(+0.34%) |
Mar 06, 2006 | 15.06 | 15.31 | 15.00 | 15.12 | 328,330 | -0.14(-0.90%) |
Mar 03, 2006 | 15.54 | 15.55 | 15.24 | 15.26 | 264,465 | -0.36(-2.30%) |
Mar 02, 2006 | 15.87 | 15.88 | 15.39 | 15.62 | 290,315 | -0.34(-2.14%) |
Mar 01, 2006 | 15.35 | 16.01 | 15.35 | 15.96 | 301,778 | +0.65(+4.24%) |
Feb 28, 2006 | 15.82 | 15.77 | 15.30 | 15.31 | 343,185 | -0.50(-3.19%) |
Feb 27, 2006 | 16.15 | 16.22 | 15.76 | 15.82 | 418,395 | -0.29(-1.80%) |
Feb 24, 2006 | 15.43 | 16.16 | 15.28 | 16.11 | 980,194 | +0.55(+3.52%) |
Feb 23, 2006 | 15.86 | 15.86 | 15.54 | 15.56 | 652,917 | -0.38(-2.41%) |
Feb 22, 2006 | 15.80 | 16.13 | 15.51 | 15.94 | 598,877 | +0.20(+1.25%) |
Feb 21, 2006 | 15.05 | 15.78 | 14.99 | 15.75 | 1,197,171 | +0.80(+5.38%) |
Feb 17, 2006 | 15.22 | 15.22 | 14.82 | 14.94 | 308,445 | -0.27(-1.80%) |
Feb 16, 2006 | 15.31 | 15.31 | 15.00 | 15.22 | 178,142 | -0.09(-0.61%) |
Feb 15, 2006 | 15.06 | 15.34 | 14.98 | 15.31 | 289,262 | +0.26(+1.70%) |
Feb 14, 2006 | 14.75 | 15.35 | 14.63 | 15.06 | 211,829 | +0.32(+2.15%) |
Feb 13, 2006 | 14.74 | 14.76 | 14.51 | 14.74 | 184,576 | -0.09(-0.58%) |
Feb 10, 2006 | 14.64 | 14.83 | 14.48 | 14.82 | 139,192 | +0.12(+0.81%) |
Feb 09, 2006 | 14.76 | 14.89 | 14.68 | 14.70 | 156,035 | +0.03(+0.17%) |
Feb 08, 2006 | 14.62 | 14.76 | 14.48 | 14.68 | 250,663 | +0.03(+0.18%) |
Feb 07, 2006 | 15.07 | 15.12 | 14.57 | 14.65 | 265,986 | -0.41(-2.72%) |
Feb 06, 2006 | 15.04 | 15.13 | 14.83 | 15.06 | 180,248 | -0.03(-0.23%) |
Feb 03, 2006 | 14.78 | 15.27 | 14.78 | 15.10 | 157,907 | +0.19(+1.26%) |
Feb 02, 2006 | 15.38 | 15.47 | 14.87 | 14.91 | 427,402 | -0.50(-3.27%) |