Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.27 | 17.44 | 17.09 | 17.23 | 461,654 | -0.13(-0.72%) |
Apr 27, 2006 | 17.10 | 17.53 | 16.93 | 17.36 | 697,067 | +0.24(+1.38%) |
Apr 26, 2006 | 17.03 | 17.16 | 16.97 | 17.12 | 228,916 | +0.09(+0.51%) |
Apr 25, 2006 | 17.25 | 17.25 | 16.94 | 17.03 | 463,183 | -0.22(-1.27%) |
Apr 24, 2006 | 17.11 | 17.25 | 16.96 | 17.25 | 233,247 | +0.15(+0.87%) |
Apr 21, 2006 | 16.88 | 17.21 | 16.76 | 17.11 | 335,922 | +0.23(+1.35%) |
Apr 20, 2006 | 16.87 | 16.95 | 16.57 | 16.88 | 271,718 | +0.01(+0.05%) |
Apr 19, 2006 | 16.45 | 16.88 | 16.45 | 16.87 | 766,876 | +0.48(+2.92%) |
Apr 18, 2006 | 16.13 | 16.47 | 16.13 | 16.39 | 610,698 | +0.35(+2.15%) |
Apr 17, 2006 | 15.89 | 16.18 | 15.82 | 16.05 | 766,494 | +0.16(+0.99%) |
Apr 13, 2006 | 15.89 | 15.91 | 15.72 | 15.89 | 208,789 | +0.00(+0.00%) |
Apr 12, 2006 | 15.70 | 15.97 | 15.69 | 15.89 | 305,094 | +0.24(+1.50%) |
Apr 11, 2006 | 15.99 | 16.07 | 15.58 | 15.65 | 412,992 | -0.08(-0.50%) |
Apr 10, 2006 | 15.79 | 15.90 | 15.69 | 15.73 | 242,929 | +0.01(+0.05%) |
Apr 07, 2006 | 15.84 | 15.93 | 15.70 | 15.72 | 451,463 | -0.13(-0.79%) |
Apr 06, 2006 | 16.12 | 16.17 | 15.83 | 15.85 | 616,685 | -0.27(-1.70%) |
Apr 05, 2006 | 16.49 | 16.56 | 16.05 | 16.12 | 938,086 | -0.37(-2.24%) |
Apr 04, 2006 | 16.16 | 16.53 | 16.06 | 16.49 | 431,081 | +0.34(+2.09%) |
Apr 03, 2006 | 16.47 | 16.64 | 16.09 | 16.16 | 447,132 | -0.31(-1.86%) |
Mar 31, 2006 | 16.36 | 16.58 | 16.15 | 16.46 | 462,928 | +0.10(+0.62%) |
Mar 30, 2006 | 16.04 | 16.37 | 15.90 | 16.36 | 312,100 | +0.32(+2.01%) |
Mar 29, 2006 | 15.94 | 16.12 | 15.85 | 16.04 | 224,712 | +0.21(+1.34%) |
Mar 28, 2006 | 16.27 | 16.45 | 15.62 | 15.83 | 809,424 | -0.50(-3.08%) |
Mar 27, 2006 | 16.16 | 16.40 | 16.10 | 16.33 | 488,151 | +0.16(+1.02%) |
Mar 24, 2006 | 16.41 | 16.54 | 16.12 | 16.16 | 163,311 | -0.21(-1.29%) |
Mar 23, 2006 | 16.68 | 16.73 | 16.38 | 16.38 | 577,959 | -0.40(-2.39%) |
Mar 22, 2006 | 16.56 | 16.79 | 16.48 | 16.78 | 369,170 | +0.27(+1.66%) |
Mar 21, 2006 | 16.58 | 16.85 | 16.49 | 16.50 | 343,056 | -0.02(-0.10%) |
Mar 20, 2006 | 16.60 | 17.02 | 16.42 | 16.52 | 556,558 | +0.02(+0.10%) |
Mar 17, 2006 | 17.03 | 17.03 | 16.38 | 16.50 | 317,069 | -0.53(-3.09%) |
Mar 16, 2006 | 16.88 | 17.07 | 16.59 | 17.03 | 517,960 | +0.15(+0.88%) |
Mar 15, 2006 | 16.33 | 16.92 | 16.33 | 16.88 | 498,724 | +0.60(+3.71%) |
Mar 14, 2006 | 16.31 | 16.36 | 16.16 | 16.27 | 142,165 | -0.11(-0.67%) |
Mar 13, 2006 | 16.21 | 16.49 | 15.94 | 16.38 | 402,036 | +0.20(+1.21%) |
Mar 10, 2006 | 15.94 | 16.23 | 15.86 | 16.19 | 125,604 | +0.25(+1.58%) |
Mar 09, 2006 | 16.05 | 16.13 | 15.88 | 15.94 | 326,623 | -0.04(-0.25%) |
Mar 08, 2006 | 16.00 | 16.16 | 15.76 | 15.97 | 862,035 | -0.11(-0.68%) |
Mar 07, 2006 | 16.76 | 16.77 | 15.99 | 16.08 | 747,513 | -0.38(-2.34%) |
Mar 06, 2006 | 17.03 | 17.03 | 16.38 | 16.47 | 300,126 | -0.59(-3.45%) |
Mar 03, 2006 | 17.07 | 17.20 | 16.95 | 17.06 | 466,877 | -0.13(-0.78%) |
Mar 02, 2006 | 16.76 | 17.25 | 16.49 | 17.19 | 346,113 | +0.40(+2.38%) |
Mar 01, 2006 | 16.84 | 16.85 | 16.56 | 16.79 | 392,227 | -0.01(-0.05%) |
Feb 28, 2006 | 17.16 | 17.15 | 16.76 | 16.80 | 421,145 | -0.36(-2.10%) |
Feb 27, 2006 | 16.96 | 17.24 | 16.93 | 17.16 | 621,781 | +0.27(+1.63%) |
Feb 24, 2006 | 16.93 | 17.05 | 16.78 | 16.89 | 643,309 | -0.06(-0.37%) |
Feb 23, 2006 | 17.03 | 17.05 | 16.75 | 16.95 | 527,641 | +0.02(+0.09%) |
Feb 22, 2006 | 16.78 | 16.93 | 16.66 | 16.93 | 510,061 | +0.15(+0.89%) |
Feb 21, 2006 | 16.84 | 16.92 | 16.56 | 16.78 | 381,017 | +0.13(+0.75%) |
Feb 17, 2006 | 16.19 | 16.73 | 15.94 | 16.66 | 918,977 | +0.42(+2.61%) |
Feb 16, 2006 | 17.27 | 17.27 | 15.90 | 16.23 | 1,569,548 | -0.37(-2.22%) |
Feb 15, 2006 | 15.90 | 16.98 | 15.90 | 16.60 | 1,520,886 | +0.73(+4.60%) |
Feb 14, 2006 | 15.84 | 15.87 | 15.35 | 15.87 | 874,646 | +0.02(+0.15%) |
Feb 13, 2006 | 16.16 | 16.16 | 15.80 | 15.85 | 286,368 | -0.35(-2.13%) |
Feb 10, 2006 | 15.97 | 16.21 | 15.74 | 16.19 | 263,183 | +0.24(+1.53%) |
Feb 09, 2006 | 15.86 | 16.21 | 15.86 | 15.95 | 422,164 | +0.06(+0.40%) |
Feb 08, 2006 | 15.96 | 15.96 | 15.82 | 15.89 | 388,278 | -0.06(-0.39%) |
Feb 07, 2006 | 16.19 | 16.19 | 15.79 | 15.95 | 657,195 | -0.24(-1.45%) |
Feb 06, 2006 | 15.90 | 16.28 | 15.83 | 16.19 | 828,532 | +0.31(+1.98%) |
Feb 03, 2006 | 15.65 | 16.49 | 15.31 | 15.87 | 678,978 | +0.16(+1.00%) |
Feb 02, 2006 | 15.86 | 16.09 | 15.62 | 15.72 | 599,743 | -0.13(-0.79%) |