Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.38 | 17.48 | 17.27 | 17.35 | 270,998 | -0.07(-0.41%) |
Apr 27, 2006 | 17.30 | 17.46 | 17.20 | 17.43 | 285,680 | +0.12(+0.72%) |
Apr 26, 2006 | 17.33 | 17.43 | 17.25 | 17.30 | 302,350 | +0.01(+0.04%) |
Apr 25, 2006 | 17.35 | 17.36 | 17.26 | 17.30 | 465,225 | -0.10(-0.56%) |
Apr 24, 2006 | 17.42 | 17.43 | 17.24 | 17.39 | 467,519 | -0.07(-0.37%) |
Apr 21, 2006 | 17.40 | 17.49 | 17.39 | 17.46 | 402,216 | +0.07(+0.38%) |
Apr 20, 2006 | 17.33 | 17.43 | 17.33 | 17.39 | 467,824 | +0.05(+0.26%) |
Apr 19, 2006 | 17.09 | 17.35 | 17.09 | 17.35 | 563,714 | +0.21(+1.22%) |
Apr 18, 2006 | 17.14 | 17.30 | 17.09 | 17.14 | 606,841 | -0.05(-0.30%) |
Apr 17, 2006 | 17.10 | 17.20 | 17.08 | 17.19 | 388,299 | +0.11(+0.65%) |
Apr 13, 2006 | 17.21 | 17.20 | 17.06 | 17.08 | 544,597 | -0.13(-0.76%) |
Apr 12, 2006 | 17.24 | 17.39 | 17.13 | 17.21 | 318,714 | -0.07(-0.38%) |
Apr 11, 2006 | 17.40 | 17.41 | 17.25 | 17.28 | 387,687 | -0.07(-0.42%) |
Apr 10, 2006 | 17.20 | 17.35 | 17.18 | 17.35 | 351,748 | +0.15(+0.87%) |
Apr 07, 2006 | 17.39 | 17.49 | 17.11 | 17.20 | 446,873 | -0.22(-1.24%) |
Apr 06, 2006 | 17.52 | 17.52 | 17.34 | 17.41 | 356,336 | -0.08(-0.49%) |
Apr 05, 2006 | 17.41 | 17.50 | 17.29 | 17.50 | 287,668 | +0.12(+0.68%) |
Apr 04, 2006 | 17.15 | 17.39 | 17.09 | 17.38 | 480,824 | +0.24(+1.37%) |
Apr 03, 2006 | 17.20 | 17.31 | 17.14 | 17.14 | 266,105 | -0.07(-0.42%) |
Mar 31, 2006 | 17.28 | 17.32 | 17.11 | 17.22 | 446,261 | -0.09(-0.53%) |
Mar 30, 2006 | 17.27 | 17.35 | 17.17 | 17.31 | 427,450 | +0.04(+0.23%) |
Mar 29, 2006 | 17.13 | 17.30 | 17.10 | 17.27 | 317,490 | +0.14(+0.80%) |
Mar 28, 2006 | 17.22 | 17.22 | 16.99 | 17.13 | 438,308 | -0.05(-0.30%) |
Mar 27, 2006 | 17.30 | 17.36 | 17.15 | 17.18 | 503,764 | -0.14(-0.83%) |
Mar 24, 2006 | 17.23 | 17.35 | 17.20 | 17.33 | 349,912 | +0.10(+0.57%) |
Mar 23, 2006 | 17.26 | 17.31 | 17.20 | 17.23 | 267,481 | -0.03(-0.19%) |
Mar 22, 2006 | 17.30 | 17.32 | 17.24 | 17.26 | 296,386 | -0.03(-0.19%) |
Mar 21, 2006 | 17.41 | 17.45 | 17.30 | 17.30 | 340,736 | -0.12(-0.71%) |
Mar 20, 2006 | 17.56 | 17.62 | 17.36 | 17.42 | 284,304 | -0.14(-0.82%) |
Mar 17, 2006 | 17.53 | 17.56 | 17.39 | 17.56 | 322,384 | +0.10(+0.56%) |
Mar 16, 2006 | 17.41 | 17.52 | 17.36 | 17.47 | 373,770 | +0.09(+0.49%) |
Mar 15, 2006 | 17.36 | 17.39 | 17.28 | 17.38 | 283,386 | +0.07(+0.42%) |
Mar 14, 2006 | 17.33 | 17.35 | 17.24 | 17.31 | 363,982 | -0.03(-0.19%) |
Mar 13, 2006 | 17.33 | 17.35 | 17.23 | 17.34 | 280,175 | +0.10(+0.61%) |
Mar 10, 2006 | 17.12 | 17.26 | 17.10 | 17.24 | 268,552 | +0.11(+0.65%) |
Mar 09, 2006 | 17.15 | 17.16 | 17.07 | 17.12 | 285,833 | +0.03(+0.15%) |
Mar 08, 2006 | 17.07 | 17.20 | 17.00 | 17.10 | 392,887 | +0.03(+0.19%) |
Mar 07, 2006 | 17.13 | 17.16 | 17.03 | 17.07 | 546,585 | -0.06(-0.34%) |
Mar 06, 2006 | 17.16 | 17.21 | 17.07 | 17.12 | 539,245 | -0.05(-0.30%) |
Mar 03, 2006 | 17.21 | 17.28 | 17.16 | 17.18 | 337,219 | -0.08(-0.45%) |
Mar 02, 2006 | 17.14 | 17.26 | 17.11 | 17.26 | 321,620 | +0.07(+0.38%) |
Mar 01, 2006 | 17.32 | 17.32 | 17.13 | 17.19 | 335,078 | -0.07(-0.42%) |
Feb 28, 2006 | 17.29 | 17.26 | 17.12 | 17.26 | 493,670 | -0.03(-0.15%) |
Feb 27, 2006 | 17.26 | 17.36 | 17.22 | 17.29 | 515,234 | +0.03(+0.15%) |
Feb 24, 2006 | 17.25 | 17.26 | 17.16 | 17.26 | 530,680 | +0.01(+0.08%) |
Feb 23, 2006 | 17.42 | 17.43 | 17.23 | 17.25 | 524,410 | -0.41(-2.30%) |
Feb 22, 2006 | 17.40 | 17.65 | 17.39 | 17.65 | 784,704 | +0.23(+1.31%) |
Feb 21, 2006 | 17.33 | 17.46 | 17.30 | 17.43 | 798,774 | +0.17(+0.99%) |
Feb 17, 2006 | 17.16 | 17.30 | 17.16 | 17.26 | 396,557 | +0.09(+0.50%) |
Feb 16, 2006 | 17.19 | 17.28 | 17.13 | 17.17 | 491,835 | +0.01(+0.08%) |
Feb 15, 2006 | 17.22 | 17.30 | 17.14 | 17.16 | 284,304 | -0.04(-0.23%) |
Feb 14, 2006 | 17.15 | 17.20 | 16.99 | 17.20 | 417,356 | +0.01(+0.08%) |
Feb 13, 2006 | 17.18 | 17.29 | 17.14 | 17.18 | 489,082 | -0.01(-0.04%) |
Feb 10, 2006 | 17.24 | 17.28 | 17.09 | 17.19 | 525,786 | -0.05(-0.30%) |
Feb 09, 2006 | 17.26 | 17.33 | 17.22 | 17.24 | 738,976 | +0.05(+0.27%) |
Feb 08, 2006 | 17.30 | 17.30 | 17.03 | 17.20 | 627,335 | +0.12(+0.73%) |
Feb 07, 2006 | 17.01 | 17.13 | 17.01 | 17.07 | 447,178 | +0.01(+0.04%) |
Feb 06, 2006 | 17.07 | 17.11 | 17.03 | 17.07 | 270,693 | -0.01(-0.04%) |
Feb 03, 2006 | 17.03 | 17.12 | 17.00 | 17.07 | 381,876 | -0.03(-0.19%) |
Feb 02, 2006 | 17.11 | 17.14 | 16.98 | 17.11 | 479,906 | +0.00(+0.00%) |