Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.36 | 15.81 | 14.30 | 15.65 | 463,400 | +1.42(+10.00%) |
Apr 27, 2006 | 14.18 | 14.53 | 14.12 | 14.23 | 176,524 | +0.07(+0.53%) |
Apr 26, 2006 | 14.41 | 14.47 | 14.15 | 14.15 | 133,158 | -0.23(-1.60%) |
Apr 25, 2006 | 14.34 | 14.52 | 14.19 | 14.38 | 112,144 | -0.04(-0.29%) |
Apr 24, 2006 | 14.74 | 14.74 | 14.40 | 14.43 | 93,920 | -0.25(-1.72%) |
Apr 21, 2006 | 14.94 | 14.94 | 14.62 | 14.68 | 151,062 | -0.22(-1.46%) |
Apr 20, 2006 | 14.88 | 14.97 | 14.65 | 14.89 | 69,864 | +0.01(+0.10%) |
Apr 19, 2006 | 14.54 | 14.94 | 14.54 | 14.88 | 200,004 | +0.38(+2.60%) |
Apr 18, 2006 | 13.74 | 14.54 | 13.79 | 14.50 | 140,784 | +0.76(+5.55%) |
Apr 17, 2006 | 13.85 | 13.90 | 13.59 | 13.74 | 263,082 | -0.09(-0.63%) |
Apr 13, 2006 | 14.00 | 14.03 | 13.78 | 13.83 | 249,936 | -0.16(-1.14%) |
Apr 12, 2006 | 14.00 | 14.13 | 13.94 | 13.99 | 56,014 | -0.01(-0.11%) |
Apr 11, 2006 | 14.23 | 14.23 | 13.96 | 14.00 | 196,412 | -0.18(-1.27%) |
Apr 10, 2006 | 14.27 | 14.38 | 14.10 | 14.18 | 140,448 | -0.12(-0.80%) |
Apr 07, 2006 | 14.57 | 14.78 | 14.29 | 14.30 | 167,668 | -0.31(-2.11%) |
Apr 06, 2006 | 14.78 | 14.78 | 14.59 | 14.61 | 91,668 | -0.23(-1.53%) |
Apr 05, 2006 | 14.90 | 14.90 | 14.75 | 14.83 | 93,934 | -0.09(-0.59%) |
Apr 04, 2006 | 14.97 | 15.03 | 14.78 | 14.92 | 73,444 | +0.06(+0.40%) |
Apr 03, 2006 | 15.09 | 15.13 | 14.74 | 14.86 | 85,506 | -0.24(-1.61%) |
Mar 31, 2006 | 15.05 | 15.14 | 15.02 | 15.10 | 94,442 | +0.06(+0.38%) |
Mar 30, 2006 | 15.10 | 15.16 | 14.85 | 15.04 | 65,324 | -0.02(-0.13%) |
Mar 29, 2006 | 14.66 | 15.12 | 14.60 | 15.06 | 66,376 | +0.46(+3.18%) |
Mar 28, 2006 | 14.46 | 15.04 | 14.43 | 14.60 | 121,824 | +0.09(+0.62%) |
Mar 27, 2006 | 14.67 | 14.67 | 14.47 | 14.51 | 99,646 | -0.07(-0.48%) |
Mar 24, 2006 | 14.50 | 14.63 | 14.50 | 14.58 | 68,170 | +0.01(+0.03%) |
Mar 23, 2006 | 14.69 | 14.70 | 14.48 | 14.57 | 118,800 | -0.21(-1.45%) |
Mar 22, 2006 | 14.78 | 14.89 | 14.49 | 14.79 | 79,600 | +0.13(+0.87%) |
Mar 21, 2006 | 15.00 | 15.12 | 14.65 | 14.66 | 123,758 | -0.42(-2.75%) |
Mar 20, 2006 | 15.05 | 15.24 | 14.95 | 15.08 | 84,784 | +0.07(+0.43%) |
Mar 17, 2006 | 14.98 | 15.05 | 14.88 | 15.01 | 256,954 | +0.09(+0.64%) |
Mar 16, 2006 | 14.75 | 15.05 | 14.66 | 14.92 | 185,382 | +0.16(+1.08%) |
Mar 15, 2006 | 14.70 | 14.77 | 14.55 | 14.76 | 70,404 | +0.14(+0.96%) |
Mar 14, 2006 | 14.27 | 14.75 | 14.15 | 14.62 | 252,316 | +0.33(+2.35%) |
Mar 13, 2006 | 14.68 | 14.68 | 14.28 | 14.28 | 140,546 | -0.30(-2.04%) |
Mar 10, 2006 | 14.76 | 14.78 | 14.47 | 14.58 | 109,198 | -0.05(-0.34%) |
Mar 09, 2006 | 14.65 | 14.80 | 14.54 | 14.63 | 201,034 | -0.00(-0.03%) |
Mar 08, 2006 | 14.52 | 14.68 | 14.38 | 14.63 | 198,470 | +0.07(+0.50%) |
Mar 07, 2006 | 14.54 | 14.69 | 14.48 | 14.56 | 119,740 | -0.12(-0.83%) |
Mar 06, 2006 | 14.63 | 14.82 | 14.48 | 14.69 | 113,016 | +0.04(+0.31%) |
Mar 03, 2006 | 14.69 | 14.96 | 14.52 | 14.64 | 126,080 | -0.04(-0.24%) |
Mar 02, 2006 | 14.73 | 14.81 | 14.49 | 14.68 | 81,598 | -0.13(-0.91%) |
Mar 01, 2006 | 14.50 | 14.82 | 14.50 | 14.81 | 115,906 | +0.28(+1.94%) |
Feb 28, 2006 | 14.69 | 14.95 | 14.39 | 14.53 | 121,662 | -0.16(-1.11%) |
Feb 27, 2006 | 14.65 | 14.80 | 14.62 | 14.69 | 81,792 | -0.02(-0.10%) |
Feb 24, 2006 | 14.62 | 14.79 | 14.52 | 14.71 | 427,022 | +0.14(+0.98%) |
Feb 23, 2006 | 14.37 | 14.82 | 14.24 | 14.56 | 330,822 | +0.14(+1.01%) |
Feb 22, 2006 | 14.12 | 14.42 | 14.00 | 14.42 | 209,762 | +0.40(+2.84%) |
Feb 21, 2006 | 14.52 | 14.52 | 13.94 | 14.02 | 313,778 | -0.40(-2.77%) |
Feb 17, 2006 | 14.29 | 14.51 | 14.01 | 14.42 | 269,048 | +0.19(+1.30%) |
Feb 16, 2006 | 14.22 | 14.31 | 14.10 | 14.23 | 113,200 | +0.01(+0.07%) |
Feb 15, 2006 | 14.20 | 14.33 | 14.05 | 14.22 | 340,446 | -0.04(-0.32%) |
Feb 14, 2006 | 14.19 | 14.37 | 14.04 | 14.27 | 264,416 | +0.08(+0.58%) |
Feb 13, 2006 | 14.20 | 14.29 | 14.05 | 14.19 | 217,896 | -0.04(-0.25%) |
Feb 10, 2006 | 14.43 | 14.43 | 13.91 | 14.22 | 402,388 | -0.24(-1.66%) |
Feb 09, 2006 | 14.83 | 14.83 | 14.41 | 14.46 | 322,408 | -0.29(-2.00%) |
Feb 08, 2006 | 14.96 | 14.98 | 14.72 | 14.76 | 214,522 | -0.12(-0.81%) |
Feb 07, 2006 | 14.78 | 15.03 | 14.77 | 14.88 | 223,100 | -0.03(-0.17%) |
Feb 06, 2006 | 15.12 | 15.20 | 14.78 | 14.90 | 228,582 | -0.25(-1.62%) |
Feb 03, 2006 | 15.10 | 15.24 | 15.04 | 15.15 | 681,132 | -0.03(-0.18%) |
Feb 02, 2006 | 14.83 | 15.19 | 14.69 | 15.18 | 457,264 | +0.23(+1.54%) |