Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.53 | 18.88 | 18.18 | 18.21 | 1,254,786 | -0.29(-1.57%) |
Apr 27, 2006 | 18.44 | 18.57 | 18.40 | 18.50 | 828,547 | +0.06(+0.32%) |
Apr 26, 2006 | 18.49 | 18.68 | 18.31 | 18.44 | 835,655 | +0.32(+1.75%) |
Apr 25, 2006 | 18.57 | 18.57 | 17.94 | 18.13 | 859,348 | -0.25(-1.36%) |
Apr 24, 2006 | 18.17 | 18.48 | 17.89 | 18.38 | 743,489 | +0.21(+1.14%) |
Apr 21, 2006 | 18.24 | 18.36 | 18.02 | 18.17 | 575,742 | +0.02(+0.12%) |
Apr 20, 2006 | 18.57 | 18.72 | 18.10 | 18.15 | 723,113 | -0.23(-1.24%) |
Apr 19, 2006 | 18.56 | 18.72 | 18.32 | 18.38 | 1,008,852 | +0.20(+1.11%) |
Apr 18, 2006 | 17.81 | 18.19 | 17.80 | 18.17 | 873,801 | +0.55(+3.11%) |
Apr 17, 2006 | 17.68 | 17.80 | 17.44 | 17.63 | 381,222 | -0.02(-0.12%) |
Apr 13, 2006 | 17.74 | 17.77 | 17.54 | 17.65 | 651,560 | -0.10(-0.55%) |
Apr 12, 2006 | 17.79 | 18.03 | 17.70 | 17.74 | 722,402 | -0.05(-0.28%) |
Apr 11, 2006 | 18.10 | 18.14 | 17.64 | 17.79 | 650,849 | -0.28(-1.56%) |
Apr 10, 2006 | 18.15 | 18.26 | 17.85 | 18.08 | 736,144 | -0.05(-0.30%) |
Apr 07, 2006 | 18.11 | 18.48 | 17.95 | 18.13 | 498,976 | -0.09(-0.51%) |
Apr 06, 2006 | 18.56 | 18.57 | 18.04 | 18.22 | 914,080 | -0.49(-2.62%) |
Apr 05, 2006 | 18.71 | 18.96 | 18.56 | 18.71 | 1,498,588 | +0.14(+0.75%) |
Apr 04, 2006 | 18.01 | 18.60 | 17.85 | 18.57 | 901,759 | +0.36(+1.99%) |
Apr 03, 2006 | 18.52 | 18.53 | 18.15 | 18.21 | 815,279 | -0.35(-1.89%) |
Mar 31, 2006 | 18.35 | 18.66 | 18.27 | 18.56 | 906,972 | +0.21(+1.15%) |
Mar 30, 2006 | 18.32 | 18.50 | 18.27 | 18.35 | 1,177,073 | -0.07(-0.39%) |
Mar 29, 2006 | 18.52 | 18.57 | 18.29 | 18.42 | 639,003 | -0.10(-0.52%) |
Mar 28, 2006 | 18.25 | 18.72 | 18.20 | 18.52 | 1,064,057 | +0.24(+1.32%) |
Mar 27, 2006 | 18.18 | 18.33 | 18.11 | 18.28 | 633,553 | -0.10(-0.55%) |
Mar 24, 2006 | 18.47 | 18.75 | 18.28 | 18.38 | 1,265,685 | -0.32(-1.71%) |
Mar 23, 2006 | 18.57 | 18.78 | 18.28 | 18.70 | 1,444,094 | +0.02(+0.11%) |
Mar 22, 2006 | 18.41 | 18.81 | 17.94 | 18.68 | 2,001,119 | +0.27(+1.47%) |
Mar 21, 2006 | 17.54 | 18.90 | 17.49 | 18.41 | 3,241,690 | +0.89(+5.08%) |
Mar 20, 2006 | 17.14 | 17.66 | 17.06 | 17.52 | 1,713,248 | +0.53(+3.13%) |
Mar 17, 2006 | 17.18 | 17.18 | 16.89 | 16.99 | 592,090 | -0.14(-0.84%) |
Mar 16, 2006 | 16.97 | 17.29 | 16.95 | 17.13 | 899,153 | +0.30(+1.78%) |
Mar 15, 2006 | 16.79 | 16.96 | 16.68 | 16.83 | 1,860,382 | +0.14(+0.83%) |
Mar 14, 2006 | 16.90 | 16.97 | 16.68 | 16.69 | 888,965 | -0.21(-1.25%) |
Mar 13, 2006 | 17.03 | 17.13 | 16.90 | 16.90 | 749,649 | -0.18(-1.06%) |
Mar 10, 2006 | 16.86 | 17.38 | 16.84 | 17.09 | 678,807 | +0.28(+1.68%) |
Mar 09, 2006 | 16.88 | 17.00 | 16.68 | 16.80 | 616,731 | -0.14(-0.85%) |
Mar 08, 2006 | 16.49 | 16.95 | 16.40 | 16.95 | 931,376 | +0.47(+2.84%) |
Mar 07, 2006 | 16.68 | 16.68 | 16.30 | 16.48 | 664,828 | -0.16(-0.96%) |
Mar 06, 2006 | 16.87 | 16.96 | 16.63 | 16.64 | 481,206 | -0.24(-1.42%) |
Mar 03, 2006 | 17.01 | 17.16 | 16.86 | 16.88 | 663,880 | -0.22(-1.31%) |
Mar 02, 2006 | 17.05 | 17.34 | 17.05 | 17.10 | 677,622 | +0.08(+0.45%) |
Mar 01, 2006 | 17.07 | 17.07 | 16.90 | 17.03 | 817,412 | -0.11(-0.62%) |
Feb 28, 2006 | 17.25 | 17.42 | 17.06 | 17.13 | 697,051 | -0.12(-0.68%) |
Feb 27, 2006 | 16.99 | 17.45 | 16.99 | 17.25 | 651,086 | +0.13(+0.76%) |
Feb 24, 2006 | 17.07 | 17.17 | 16.92 | 17.12 | 1,057,186 | +0.11(+0.64%) |
Feb 23, 2006 | 17.10 | 17.14 | 16.90 | 17.01 | 817,175 | -0.17(-1.01%) |
Feb 22, 2006 | 17.27 | 17.36 | 17.00 | 17.18 | 1,344,346 | -0.30(-1.69%) |
Feb 21, 2006 | 17.71 | 17.73 | 17.32 | 17.48 | 974,260 | -0.19(-1.10%) |
Feb 17, 2006 | 17.93 | 17.93 | 17.63 | 17.67 | 687,100 | -0.24(-1.32%) |
Feb 16, 2006 | 18.06 | 18.14 | 17.71 | 17.91 | 823,572 | -0.08(-0.42%) |
Feb 15, 2006 | 17.89 | 18.04 | 17.76 | 17.98 | 743,726 | +0.25(+1.40%) |
Feb 14, 2006 | 17.66 | 17.85 | 17.57 | 17.74 | 1,009,800 | +0.32(+1.84%) |
Feb 13, 2006 | 17.43 | 17.72 | 17.35 | 17.41 | 744,200 | -0.08(-0.46%) |
Feb 10, 2006 | 17.46 | 17.68 | 17.28 | 17.49 | 1,091,067 | +0.02(+0.10%) |
Feb 09, 2006 | 17.30 | 17.68 | 17.20 | 17.48 | 2,132,616 | +0.42(+2.47%) |
Feb 08, 2006 | 18.15 | 18.33 | 16.31 | 17.06 | 4,101,750 | -0.46(-2.63%) |
Feb 07, 2006 | 33.05 | 17.52 | 16.54 | 17.52 | 3,493,548 | +1.46(+9.07%) |
Feb 06, 2006 | 16.22 | 16.29 | 15.82 | 16.06 | 1,102,914 | -0.16(-0.99%) |
Feb 03, 2006 | 16.24 | 16.34 | 15.97 | 16.22 | 786,137 | -0.03(-0.18%) |
Feb 02, 2006 | 16.30 | 16.42 | 16.05 | 16.25 | 1,112,391 | -0.13(-0.77%) |