Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.12 | 15.30 | 15.04 | 15.16 | 108,881 | +0.09(+0.61%) |
Apr 27, 2006 | 15.22 | 15.29 | 15.00 | 15.07 | 98,511 | -0.17(-1.14%) |
Apr 26, 2006 | 15.01 | 15.33 | 15.00 | 15.24 | 72,794 | +0.23(+1.54%) |
Apr 25, 2006 | 15.09 | 15.09 | 14.81 | 15.01 | 120,910 | -0.05(-0.35%) |
Apr 24, 2006 | 15.04 | 15.08 | 14.90 | 15.06 | 58,277 | -0.02(-0.13%) |
Apr 21, 2006 | 15.14 | 15.16 | 14.96 | 15.08 | 44,174 | +0.03(+0.19%) |
Apr 20, 2006 | 15.04 | 15.16 | 14.94 | 15.05 | 75,076 | -0.01(-0.10%) |
Apr 19, 2006 | 14.78 | 15.08 | 14.78 | 15.07 | 85,860 | +0.24(+1.63%) |
Apr 18, 2006 | 14.42 | 14.83 | 14.42 | 14.83 | 94,571 | +0.38(+2.64%) |
Apr 17, 2006 | 14.54 | 14.54 | 14.40 | 14.45 | 39,404 | -0.01(-0.07%) |
Apr 13, 2006 | 14.46 | 14.57 | 14.42 | 14.46 | 23,435 | -0.00(-0.03%) |
Apr 12, 2006 | 14.44 | 14.55 | 14.39 | 14.46 | 32,560 | +0.05(+0.37%) |
Apr 11, 2006 | 14.47 | 14.49 | 14.25 | 14.41 | 74,246 | -0.03(-0.23%) |
Apr 10, 2006 | 14.80 | 14.80 | 14.37 | 14.44 | 88,142 | -0.38(-2.57%) |
Apr 07, 2006 | 15.00 | 15.06 | 14.71 | 14.82 | 45,626 | -0.13(-0.84%) |
Apr 06, 2006 | 14.98 | 15.06 | 14.89 | 14.95 | 57,655 | -0.02(-0.16%) |
Apr 05, 2006 | 14.99 | 15.14 | 14.87 | 14.97 | 77,565 | -0.06(-0.42%) |
Apr 04, 2006 | 15.15 | 15.25 | 15.03 | 15.03 | 74,246 | -0.15(-1.02%) |
Apr 03, 2006 | 15.48 | 15.55 | 15.09 | 15.19 | 85,031 | -0.29(-1.87%) |
Mar 31, 2006 | 15.35 | 15.48 | 15.30 | 15.48 | 43,967 | +0.13(+0.82%) |
Mar 30, 2006 | 15.48 | 15.48 | 15.24 | 15.35 | 72,587 | -0.12(-0.78%) |
Mar 29, 2006 | 15.03 | 15.47 | 15.01 | 15.47 | 85,445 | +0.16(+1.04%) |
Mar 28, 2006 | 15.33 | 15.36 | 15.08 | 15.31 | 74,454 | +0.05(+0.35%) |
Mar 27, 2006 | 15.33 | 15.34 | 15.09 | 15.26 | 42,308 | -0.08(-0.53%) |
Mar 24, 2006 | 15.33 | 15.38 | 15.24 | 15.34 | 42,515 | +0.06(+0.38%) |
Mar 23, 2006 | 15.19 | 15.29 | 15.14 | 15.29 | 33,805 | +0.07(+0.48%) |
Mar 22, 2006 | 15.12 | 15.38 | 15.07 | 15.21 | 94,571 | +0.17(+1.12%) |
Mar 21, 2006 | 15.02 | 15.38 | 15.02 | 15.04 | 104,318 | -0.00(-0.03%) |
Mar 20, 2006 | 15.21 | 15.26 | 15.02 | 15.05 | 30,694 | -0.17(-1.14%) |
Mar 17, 2006 | 15.19 | 15.24 | 15.07 | 15.22 | 120,702 | +0.06(+0.38%) |
Mar 16, 2006 | 15.16 | 15.20 | 15.09 | 15.16 | 25,301 | +0.05(+0.35%) |
Mar 15, 2006 | 14.95 | 15.11 | 14.91 | 15.11 | 30,279 | +0.17(+1.16%) |
Mar 14, 2006 | 14.88 | 14.95 | 14.82 | 14.94 | 39,197 | +0.16(+1.08%) |
Mar 13, 2006 | 14.80 | 14.94 | 14.71 | 14.78 | 51,226 | -0.01(-0.10%) |
Mar 10, 2006 | 14.49 | 14.79 | 14.48 | 14.79 | 54,959 | +0.30(+2.10%) |
Mar 09, 2006 | 14.66 | 14.73 | 14.48 | 14.49 | 45,211 | -0.08(-0.53%) |
Mar 08, 2006 | 14.55 | 14.58 | 14.49 | 14.57 | 42,515 | +0.01(+0.10%) |
Mar 07, 2006 | 14.75 | 14.78 | 14.47 | 14.55 | 68,439 | -0.19(-1.31%) |
Mar 06, 2006 | 14.85 | 14.85 | 14.70 | 14.74 | 90,838 | -0.12(-0.78%) |
Mar 03, 2006 | 15.02 | 15.09 | 14.86 | 14.86 | 66,158 | -0.20(-1.34%) |
Mar 02, 2006 | 15.14 | 15.21 | 14.96 | 15.06 | 72,380 | -0.03(-0.19%) |
Mar 01, 2006 | 15.05 | 15.15 | 14.83 | 15.09 | 60,558 | +0.04(+0.29%) |
Feb 28, 2006 | 15.37 | 15.31 | 14.98 | 15.05 | 292,009 | -0.32(-2.10%) |
Feb 27, 2006 | 15.26 | 15.46 | 15.12 | 15.37 | 80,883 | +0.05(+0.35%) |
Feb 24, 2006 | 15.31 | 15.38 | 15.26 | 15.32 | 34,427 | -0.07(-0.44%) |
Feb 23, 2006 | 15.38 | 15.55 | 15.36 | 15.39 | 83,579 | +0.03(+0.19%) |
Feb 22, 2006 | 15.04 | 15.55 | 15.00 | 15.36 | 71,758 | +0.41(+2.74%) |
Feb 21, 2006 | 14.94 | 15.07 | 14.92 | 14.95 | 242,235 | +0.05(+0.32%) |
Feb 17, 2006 | 15.02 | 15.03 | 14.74 | 14.90 | 77,150 | -0.12(-0.77%) |
Feb 16, 2006 | 14.84 | 15.02 | 14.84 | 15.02 | 150,567 | +0.23(+1.53%) |
Feb 15, 2006 | 14.92 | 14.93 | 14.66 | 14.79 | 58,070 | -0.13(-0.84%) |
Feb 14, 2006 | 14.49 | 14.92 | 14.47 | 14.91 | 80,053 | +0.37(+2.55%) |
Feb 13, 2006 | 14.47 | 14.68 | 14.45 | 14.54 | 36,501 | +0.00(+0.03%) |
Feb 10, 2006 | 14.49 | 14.59 | 14.43 | 14.54 | 31,731 | +0.08(+0.57%) |
Feb 09, 2006 | 14.37 | 14.47 | 14.37 | 14.46 | 100,585 | -0.03(-0.23%) |
Feb 08, 2006 | 14.42 | 14.54 | 14.32 | 14.49 | 36,501 | +0.05(+0.33%) |
Feb 07, 2006 | 14.42 | 14.47 | 14.34 | 14.44 | 78,187 | -0.02(-0.13%) |
Feb 06, 2006 | 14.27 | 14.47 | 14.22 | 14.46 | 97,267 | +0.12(+0.81%) |
Feb 03, 2006 | 14.37 | 14.46 | 14.32 | 14.34 | 64,914 | -0.03(-0.24%) |
Feb 02, 2006 | 14.44 | 14.44 | 14.18 | 14.38 | 43,967 | -0.06(-0.40%) |