Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.86 | 17.04 | 16.78 | 16.78 | 6,236 | -0.01(-0.08%) |
Apr 27, 2006 | 16.85 | 17.06 | 16.68 | 16.79 | 16,339 | -0.26(-1.53%) |
Apr 26, 2006 | 17.08 | 17.28 | 16.69 | 17.05 | 4,787 | +0.20(+1.17%) |
Apr 25, 2006 | 16.18 | 17.04 | 16.18 | 16.86 | 14,377 | +0.27(+1.62%) |
Apr 24, 2006 | 16.79 | 16.79 | 16.57 | 16.59 | 13,650 | -0.21(-1.23%) |
Apr 21, 2006 | 17.05 | 17.06 | 16.79 | 16.79 | 7,569 | -0.25(-1.48%) |
Apr 20, 2006 | 16.95 | 17.04 | 16.68 | 17.04 | 14,555 | +0.08(+0.48%) |
Apr 19, 2006 | 16.59 | 17.01 | 16.59 | 16.96 | 48,085 | +0.34(+2.05%) |
Apr 18, 2006 | 16.98 | 17.12 | 15.68 | 16.62 | 151,097 | -0.55(-3.19%) |
Apr 17, 2006 | 18.09 | 18.23 | 16.86 | 17.17 | 91,196 | -0.66(-3.73%) |
Apr 13, 2006 | 16.95 | 18.08 | 16.79 | 17.83 | 19,812 | +0.88(+5.19%) |
Apr 12, 2006 | 16.85 | 17.00 | 16.80 | 16.95 | 6,463 | +0.25(+1.52%) |
Apr 11, 2006 | 17.00 | 17.04 | 16.40 | 16.70 | 15,875 | -0.31(-1.81%) |
Apr 10, 2006 | 17.72 | 17.77 | 16.87 | 17.01 | 32,586 | -0.82(-4.58%) |
Apr 07, 2006 | 17.86 | 18.39 | 17.61 | 17.83 | 41,749 | -0.19(-1.05%) |
Apr 06, 2006 | 17.82 | 18.05 | 17.56 | 18.01 | 20,885 | -0.00(-0.02%) |
Apr 05, 2006 | 17.86 | 18.04 | 17.38 | 18.02 | 8,569 | +0.28(+1.58%) |
Apr 04, 2006 | 17.87 | 17.96 | 17.58 | 17.74 | 7,234 | +0.04(+0.21%) |
Apr 03, 2006 | 18.63 | 18.63 | 17.34 | 17.70 | 22,167 | -0.71(-3.85%) |
Mar 31, 2006 | 17.74 | 18.41 | 17.31 | 18.41 | 24,991 | +0.31(+1.69%) |
Mar 30, 2006 | 17.93 | 18.19 | 17.93 | 18.10 | 6,080 | -0.10(-0.54%) |
Mar 29, 2006 | 17.99 | 18.20 | 17.95 | 18.20 | 9,638 | +0.32(+1.81%) |
Mar 28, 2006 | 17.93 | 17.96 | 17.79 | 17.88 | 3,692 | +0.01(+0.05%) |
Mar 27, 2006 | 18.03 | 18.18 | 17.86 | 17.87 | 5,993 | -0.13(-0.70%) |
Mar 24, 2006 | 17.83 | 18.12 | 17.83 | 18.00 | 6,123 | -0.01(-0.05%) |
Mar 23, 2006 | 18.31 | 18.31 | 17.96 | 18.00 | 20,935 | -0.26(-1.43%) |
Mar 22, 2006 | 18.30 | 18.61 | 17.87 | 18.27 | 17,483 | +0.12(+0.64%) |
Mar 21, 2006 | 18.11 | 18.59 | 17.91 | 18.15 | 103,709 | +0.22(+1.20%) |
Mar 20, 2006 | 17.64 | 18.18 | 17.64 | 17.93 | 57,261 | +0.30(+1.68%) |
Mar 17, 2006 | 17.71 | 17.86 | 17.51 | 17.64 | 16,703 | -0.09(-0.51%) |
Mar 16, 2006 | 17.68 | 18.02 | 17.68 | 17.73 | 15,386 | -0.32(-1.79%) |
Mar 15, 2006 | 18.05 | 18.18 | 17.91 | 18.05 | 12,751 | +0.14(+0.80%) |
Mar 14, 2006 | 18.19 | 18.41 | 17.91 | 17.91 | 15,267 | -0.44(-2.39%) |
Mar 13, 2006 | 18.01 | 18.38 | 17.99 | 18.35 | 30,047 | +0.35(+1.95%) |
Mar 10, 2006 | 17.93 | 18.22 | 17.85 | 18.00 | 13,707 | -0.13(-0.69%) |
Mar 09, 2006 | 18.40 | 18.48 | 18.01 | 18.12 | 7,461 | -0.19(-1.03%) |
Mar 08, 2006 | 18.32 | 18.55 | 18.21 | 18.31 | 13,892 | +0.03(+0.15%) |
Mar 07, 2006 | 18.09 | 18.45 | 18.08 | 18.28 | 25,556 | +0.22(+1.24%) |
Mar 06, 2006 | 17.92 | 18.18 | 17.77 | 18.06 | 17,860 | +0.27(+1.51%) |
Mar 03, 2006 | 17.73 | 17.85 | 17.56 | 17.79 | 668 | -0.01(-0.05%) |
Mar 02, 2006 | 17.69 | 17.96 | 17.50 | 17.80 | 11,750 | +0.31(+1.75%) |
Mar 01, 2006 | 17.36 | 17.69 | 17.24 | 17.49 | 30,781 | +0.18(+1.04%) |
Feb 28, 2006 | 17.42 | 17.53 | 17.27 | 17.31 | 12,726 | -0.11(-0.62%) |
Feb 27, 2006 | 17.47 | 17.73 | 17.30 | 17.42 | 15,880 | -0.04(-0.26%) |
Feb 24, 2006 | 17.39 | 17.70 | 17.30 | 17.47 | 9,576 | -0.06(-0.36%) |
Feb 23, 2006 | 17.66 | 17.86 | 17.40 | 17.53 | 13,118 | -0.13(-0.76%) |
Feb 22, 2006 | 17.82 | 18.17 | 17.28 | 17.66 | 2,585 | -0.15(-0.86%) |
Feb 21, 2006 | 17.50 | 18.29 | 17.31 | 17.82 | 12,778 | +0.31(+1.74%) |
Feb 17, 2006 | 17.43 | 17.51 | 17.08 | 17.51 | 17,163 | +0.06(+0.36%) |
Feb 16, 2006 | 17.15 | 17.45 | 17.15 | 17.45 | 4,788 | +0.31(+1.78%) |
Feb 15, 2006 | 17.14 | 17.39 | 16.92 | 17.14 | 8,223 | +0.01(+0.05%) |
Feb 14, 2006 | 17.22 | 17.32 | 17.04 | 17.13 | 8,814 | -0.23(-1.34%) |
Feb 13, 2006 | 17.27 | 17.45 | 17.24 | 17.37 | 8,413 | +0.13(+0.73%) |
Feb 10, 2006 | 16.88 | 17.33 | 16.88 | 17.24 | 20,287 | +0.24(+1.43%) |
Feb 09, 2006 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 16.85 | 17.28 | 16.85 | 17.00 | 5,524 | -0.07(-0.42%) |
Feb 07, 2006 | 16.85 | 17.10 | 16.85 | 17.07 | 6,792 | +0.13(+0.74%) |
Feb 06, 2006 | 17.45 | 17.45 | 16.84 | 16.95 | 6,681 | -0.39(-2.23%) |
Feb 03, 2006 | 16.88 | 17.33 | 16.88 | 17.33 | 15,115 | +0.31(+1.79%) |
Feb 02, 2006 | 16.81 | 17.10 | 16.80 | 17.03 | 13,737 | +0.32(+1.94%) |