Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.75 | 15.70 | 14.75 | 15.26 | 434,444 | +0.04(+0.25%) |
Apr 27, 2006 | 15.12 | 15.81 | 15.09 | 15.22 | 891,924 | +0.10(+0.69%) |
Apr 26, 2006 | 15.18 | 15.31 | 15.00 | 15.12 | 721,874 | -0.11(-0.75%) |
Apr 25, 2006 | 15.21 | 15.37 | 15.16 | 15.23 | 650,252 | +0.00(+0.00%) |
Apr 24, 2006 | 15.28 | 15.52 | 15.18 | 15.23 | 553,395 | -0.07(-0.44%) |
Apr 21, 2006 | 15.38 | 15.52 | 15.22 | 15.30 | 598,944 | +0.15(+1.01%) |
Apr 20, 2006 | 15.14 | 15.36 | 15.05 | 15.15 | 412,350 | -0.10(-0.63%) |
Apr 19, 2006 | 15.07 | 15.32 | 14.96 | 15.24 | 601,981 | +0.18(+1.20%) |
Apr 18, 2006 | 14.66 | 15.26 | 14.69 | 15.06 | 861,244 | +0.40(+2.74%) |
Apr 17, 2006 | 14.50 | 14.75 | 14.47 | 14.66 | 795,276 | +0.19(+1.32%) |
Apr 13, 2006 | 14.85 | 14.98 | 14.44 | 14.47 | 1,064,068 | -0.38(-2.57%) |
Apr 12, 2006 | 15.28 | 15.31 | 14.59 | 14.85 | 3,167,808 | -1.29(-7.99%) |
Apr 11, 2006 | 16.55 | 16.56 | 16.03 | 16.14 | 1,146,790 | -0.37(-2.26%) |
Apr 10, 2006 | 16.33 | 16.64 | 16.27 | 16.51 | 415,282 | +0.22(+1.35%) |
Apr 07, 2006 | 16.41 | 16.57 | 16.14 | 16.29 | 322,822 | -0.05(-0.29%) |
Apr 06, 2006 | 16.32 | 16.40 | 16.11 | 16.34 | 308,267 | +0.01(+0.06%) |
Apr 05, 2006 | 16.26 | 16.40 | 16.08 | 16.33 | 270,467 | +0.10(+0.59%) |
Apr 04, 2006 | 16.07 | 16.28 | 16.00 | 16.24 | 257,169 | -0.02(-0.12%) |
Apr 03, 2006 | 16.42 | 16.47 | 16.22 | 16.25 | 317,587 | -0.17(-1.05%) |
Mar 31, 2006 | 16.43 | 16.47 | 16.29 | 16.43 | 431,198 | +0.01(+0.06%) |
Mar 30, 2006 | 16.29 | 16.45 | 16.19 | 16.42 | 437,585 | +0.12(+0.76%) |
Mar 29, 2006 | 16.51 | 16.51 | 16.07 | 16.29 | 347,848 | +0.26(+1.61%) |
Mar 28, 2006 | 16.06 | 16.11 | 15.92 | 16.03 | 326,278 | -0.03(-0.18%) |
Mar 27, 2006 | 16.23 | 16.28 | 15.78 | 16.06 | 338,110 | -0.20(-1.23%) |
Mar 24, 2006 | 15.90 | 16.31 | 15.79 | 16.26 | 499,050 | +0.46(+2.90%) |
Mar 23, 2006 | 15.88 | 16.01 | 15.66 | 15.81 | 240,834 | -0.16(-1.02%) |
Mar 22, 2006 | 15.73 | 15.98 | 15.63 | 15.97 | 302,404 | +0.20(+1.27%) |
Mar 21, 2006 | 16.03 | 16.05 | 15.67 | 15.77 | 462,925 | -0.38(-2.37%) |
Mar 20, 2006 | 16.16 | 16.23 | 16.01 | 16.15 | 343,764 | +0.01(+0.06%) |
Mar 17, 2006 | 16.05 | 16.21 | 15.74 | 16.14 | 883,547 | +0.16(+1.02%) |
Mar 16, 2006 | 16.13 | 16.13 | 15.88 | 15.98 | 650,985 | -0.09(-0.53%) |
Mar 15, 2006 | 16.07 | 16.12 | 15.92 | 16.06 | 425,334 | -0.03(-0.18%) |
Mar 14, 2006 | 15.84 | 16.12 | 15.76 | 16.09 | 660,200 | +0.23(+1.44%) |
Mar 13, 2006 | 15.77 | 16.00 | 15.75 | 15.86 | 440,098 | +0.19(+1.22%) |
Mar 10, 2006 | 15.48 | 15.67 | 15.31 | 15.67 | 315,911 | +0.26(+1.67%) |
Mar 09, 2006 | 15.61 | 15.62 | 15.37 | 15.41 | 246,174 | -0.15(-0.98%) |
Mar 08, 2006 | 15.53 | 15.65 | 15.40 | 15.57 | 272,666 | +0.05(+0.31%) |
Mar 07, 2006 | 15.38 | 15.53 | 15.34 | 15.52 | 430,569 | +0.19(+1.25%) |
Mar 06, 2006 | 15.33 | 15.65 | 15.29 | 15.33 | 229,525 | -0.31(-1.95%) |
Mar 03, 2006 | 15.56 | 15.79 | 15.42 | 15.63 | 344,497 | -0.05(-0.30%) |
Mar 02, 2006 | 15.68 | 15.75 | 15.47 | 15.68 | 242,928 | -0.10(-0.61%) |
Mar 01, 2006 | 15.70 | 15.81 | 15.56 | 15.78 | 468,056 | +0.03(+0.18%) |
Feb 28, 2006 | 16.04 | 16.07 | 15.70 | 15.75 | 313,922 | -0.30(-1.84%) |
Feb 27, 2006 | 16.00 | 16.09 | 15.93 | 16.04 | 508,893 | +0.00(+0.00%) |
Feb 24, 2006 | 15.94 | 16.06 | 15.80 | 16.04 | 398,004 | +0.05(+0.30%) |
Feb 23, 2006 | 15.95 | 16.14 | 15.89 | 16.00 | 442,402 | -0.02(-0.12%) |
Feb 22, 2006 | 15.87 | 16.11 | 15.85 | 16.02 | 797,370 | +0.24(+1.51%) |
Feb 21, 2006 | 15.71 | 15.85 | 15.60 | 15.78 | 644,598 | +0.13(+0.85%) |
Feb 17, 2006 | 15.72 | 15.76 | 15.58 | 15.64 | 685,435 | -0.10(-0.61%) |
Feb 16, 2006 | 15.96 | 16.02 | 15.57 | 15.74 | 714,754 | -0.23(-1.44%) |
Feb 15, 2006 | 15.62 | 15.99 | 15.42 | 15.97 | 669,519 | +0.37(+2.39%) |
Feb 14, 2006 | 15.29 | 15.73 | 15.28 | 15.60 | 473,920 | +0.31(+2.00%) |
Feb 13, 2006 | 15.20 | 15.39 | 15.20 | 15.29 | 331,304 | -0.03(-0.19%) |
Feb 10, 2006 | 15.15 | 15.41 | 15.07 | 15.32 | 270,257 | +0.11(+0.75%) |
Feb 09, 2006 | 14.97 | 15.48 | 14.94 | 15.20 | 708,471 | +0.32(+2.18%) |
Feb 08, 2006 | 15.01 | 15.07 | 14.84 | 14.88 | 532,139 | -0.13(-0.89%) |
Feb 07, 2006 | 15.22 | 15.37 | 14.98 | 15.01 | 450,778 | -0.17(-1.13%) |
Feb 06, 2006 | 15.02 | 15.21 | 14.95 | 15.18 | 492,558 | +0.13(+0.89%) |
Feb 03, 2006 | 15.01 | 15.21 | 14.96 | 15.05 | 429,313 | -0.09(-0.57%) |
Feb 02, 2006 | 15.10 | 15.22 | 15.00 | 15.14 | 537,060 | +0.02(+0.13%) |