Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.50 | 17.61 | 17.39 | 17.48 | 269,110 | -0.07(-0.41%) |
Apr 27, 2006 | 17.42 | 17.58 | 17.32 | 17.55 | 283,690 | +0.13(+0.72%) |
Apr 26, 2006 | 17.45 | 17.55 | 17.37 | 17.42 | 300,243 | +0.01(+0.04%) |
Apr 25, 2006 | 17.48 | 17.48 | 17.38 | 17.42 | 461,983 | -0.10(-0.56%) |
Apr 24, 2006 | 17.54 | 17.55 | 17.36 | 17.52 | 464,261 | -0.07(-0.37%) |
Apr 21, 2006 | 17.52 | 17.61 | 17.52 | 17.58 | 399,413 | +0.07(+0.38%) |
Apr 20, 2006 | 17.45 | 17.55 | 17.45 | 17.52 | 464,565 | +0.05(+0.26%) |
Apr 19, 2006 | 17.21 | 17.47 | 17.21 | 17.47 | 559,786 | +0.21(+1.22%) |
Apr 18, 2006 | 17.26 | 17.42 | 17.21 | 17.26 | 602,613 | -0.05(-0.30%) |
Apr 17, 2006 | 17.22 | 17.32 | 17.20 | 17.31 | 385,593 | +0.11(+0.65%) |
Apr 13, 2006 | 17.33 | 17.32 | 17.18 | 17.20 | 540,803 | -0.13(-0.76%) |
Apr 12, 2006 | 17.36 | 17.51 | 17.25 | 17.33 | 316,493 | -0.07(-0.38%) |
Apr 11, 2006 | 17.52 | 17.53 | 17.37 | 17.40 | 384,986 | -0.07(-0.42%) |
Apr 10, 2006 | 17.32 | 17.47 | 17.30 | 17.47 | 349,297 | +0.15(+0.87%) |
Apr 07, 2006 | 17.52 | 17.61 | 17.23 | 17.32 | 443,759 | -0.22(-1.24%) |
Apr 06, 2006 | 17.65 | 17.65 | 17.46 | 17.53 | 353,853 | -0.09(-0.49%) |
Apr 05, 2006 | 17.53 | 17.62 | 17.41 | 17.62 | 285,664 | +0.12(+0.68%) |
Apr 04, 2006 | 17.27 | 17.51 | 17.21 | 17.50 | 477,474 | +0.24(+1.37%) |
Apr 03, 2006 | 17.32 | 17.43 | 17.26 | 17.26 | 264,251 | -0.07(-0.42%) |
Mar 31, 2006 | 17.40 | 17.44 | 17.23 | 17.34 | 443,151 | -0.09(-0.53%) |
Mar 30, 2006 | 17.39 | 17.47 | 17.29 | 17.43 | 424,472 | +0.04(+0.23%) |
Mar 29, 2006 | 17.25 | 17.42 | 17.22 | 17.39 | 315,278 | +0.14(+0.80%) |
Mar 28, 2006 | 17.34 | 17.34 | 17.11 | 17.25 | 435,254 | -0.05(-0.30%) |
Mar 27, 2006 | 17.42 | 17.48 | 17.27 | 17.30 | 500,254 | -0.14(-0.83%) |
Mar 24, 2006 | 17.35 | 17.48 | 17.32 | 17.45 | 347,474 | +0.10(+0.57%) |
Mar 23, 2006 | 17.38 | 17.43 | 17.32 | 17.35 | 265,617 | -0.03(-0.19%) |
Mar 22, 2006 | 17.42 | 17.44 | 17.36 | 17.38 | 294,320 | -0.03(-0.19%) |
Mar 21, 2006 | 17.53 | 17.57 | 17.42 | 17.42 | 338,362 | -0.13(-0.71%) |
Mar 20, 2006 | 17.68 | 17.75 | 17.48 | 17.54 | 282,323 | -0.14(-0.82%) |
Mar 17, 2006 | 17.65 | 17.69 | 17.52 | 17.69 | 320,138 | +0.10(+0.56%) |
Mar 16, 2006 | 17.53 | 17.65 | 17.48 | 17.59 | 371,166 | +0.09(+0.49%) |
Mar 15, 2006 | 17.48 | 17.51 | 17.40 | 17.50 | 281,412 | +0.07(+0.42%) |
Mar 14, 2006 | 17.45 | 17.47 | 17.36 | 17.43 | 361,446 | -0.03(-0.19%) |
Mar 13, 2006 | 17.45 | 17.47 | 17.35 | 17.46 | 278,222 | +0.11(+0.61%) |
Mar 10, 2006 | 17.24 | 17.38 | 17.22 | 17.36 | 266,680 | +0.11(+0.65%) |
Mar 09, 2006 | 17.27 | 17.28 | 17.19 | 17.25 | 283,842 | +0.03(+0.15%) |
Mar 08, 2006 | 17.19 | 17.32 | 17.12 | 17.22 | 390,149 | +0.03(+0.19%) |
Mar 07, 2006 | 17.25 | 17.28 | 17.15 | 17.19 | 542,777 | -0.06(-0.34%) |
Mar 06, 2006 | 17.28 | 17.33 | 17.19 | 17.25 | 535,487 | -0.05(-0.30%) |
Mar 03, 2006 | 17.33 | 17.40 | 17.28 | 17.30 | 334,869 | -0.08(-0.45%) |
Mar 02, 2006 | 17.26 | 17.38 | 17.23 | 17.38 | 319,379 | +0.07(+0.38%) |
Mar 01, 2006 | 17.44 | 17.44 | 17.25 | 17.31 | 332,743 | -0.07(-0.42%) |
Feb 28, 2006 | 17.41 | 17.38 | 17.25 | 17.38 | 490,231 | -0.03(-0.15%) |
Feb 27, 2006 | 17.38 | 17.48 | 17.34 | 17.41 | 511,644 | +0.03(+0.15%) |
Feb 24, 2006 | 17.37 | 17.38 | 17.28 | 17.38 | 526,983 | +0.01(+0.08%) |
Feb 23, 2006 | 17.54 | 17.55 | 17.35 | 17.37 | 520,756 | -0.41(-2.30%) |
Feb 22, 2006 | 17.52 | 17.78 | 17.52 | 17.78 | 779,236 | +0.23(+1.31%) |
Feb 21, 2006 | 17.45 | 17.58 | 17.42 | 17.55 | 793,208 | +0.17(+0.99%) |
Feb 17, 2006 | 17.28 | 17.42 | 17.28 | 17.38 | 393,794 | +0.09(+0.50%) |
Feb 16, 2006 | 17.31 | 17.40 | 17.25 | 17.29 | 488,408 | +0.01(+0.08%) |
Feb 15, 2006 | 17.34 | 17.42 | 17.26 | 17.28 | 282,323 | -0.04(-0.23%) |
Feb 14, 2006 | 17.27 | 17.32 | 17.11 | 17.32 | 414,448 | +0.01(+0.08%) |
Feb 13, 2006 | 17.30 | 17.41 | 17.26 | 17.30 | 485,675 | -0.01(-0.04%) |
Feb 10, 2006 | 17.36 | 17.40 | 17.21 | 17.31 | 522,123 | -0.05(-0.30%) |
Feb 09, 2006 | 17.38 | 17.45 | 17.34 | 17.36 | 733,828 | +0.05(+0.27%) |
Feb 08, 2006 | 17.42 | 17.42 | 17.15 | 17.32 | 622,964 | +0.13(+0.73%) |
Feb 07, 2006 | 17.13 | 17.25 | 17.13 | 17.19 | 444,063 | +0.01(+0.04%) |
Feb 06, 2006 | 17.19 | 17.23 | 17.15 | 17.19 | 268,807 | -0.01(-0.04%) |
Feb 03, 2006 | 17.15 | 17.24 | 17.12 | 17.19 | 379,215 | -0.03(-0.19%) |
Feb 02, 2006 | 17.23 | 17.26 | 17.10 | 17.23 | 476,563 | +0.00(+0.00%) |