Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.81 | 17.89 | 17.71 | 17.88 | 445,498 | +0.08(+0.44%) |
Apr 27, 2006 | 18.11 | 18.11 | 17.75 | 17.80 | 189,476 | -0.41(-2.25%) |
Apr 26, 2006 | 18.26 | 18.44 | 18.08 | 18.21 | 154,006 | +0.09(+0.51%) |
Apr 25, 2006 | 18.28 | 18.33 | 17.77 | 18.12 | 200,694 | -0.16(-0.90%) |
Apr 24, 2006 | 18.43 | 18.44 | 18.02 | 18.28 | 94,890 | -0.15(-0.82%) |
Apr 21, 2006 | 18.45 | 18.53 | 18.30 | 18.43 | 65,937 | -0.03(-0.18%) |
Apr 20, 2006 | 18.73 | 18.79 | 18.34 | 18.47 | 409,421 | -0.33(-1.76%) |
Apr 19, 2006 | 18.97 | 19.12 | 18.74 | 18.80 | 118,082 | -0.18(-0.94%) |
Apr 18, 2006 | 18.80 | 18.99 | 18.54 | 18.97 | 160,070 | +0.27(+1.45%) |
Apr 17, 2006 | 18.74 | 18.78 | 18.54 | 18.70 | 110,351 | +0.03(+0.14%) |
Apr 13, 2006 | 17.98 | 18.98 | 18.04 | 18.68 | 307,559 | +0.69(+3.85%) |
Apr 12, 2006 | 17.55 | 18.14 | 17.52 | 17.98 | 1,303,146 | +0.54(+3.10%) |
Apr 11, 2006 | 18.21 | 18.21 | 17.23 | 17.44 | 977,094 | -0.77(-4.24%) |
Apr 10, 2006 | 17.72 | 19.35 | 17.65 | 18.21 | 627,547 | +0.07(+0.36%) |
Apr 07, 2006 | 18.21 | 18.34 | 17.81 | 18.15 | 381,834 | +0.01(+0.07%) |
Apr 06, 2006 | 17.82 | 18.31 | 17.82 | 18.14 | 476,572 | +0.33(+1.85%) |
Apr 05, 2006 | 17.90 | 17.96 | 17.77 | 17.81 | 441,405 | -0.11(-0.59%) |
Apr 04, 2006 | 17.78 | 18.19 | 17.55 | 17.91 | 210,395 | +0.42(+2.41%) |
Apr 03, 2006 | 17.47 | 17.58 | 17.42 | 17.49 | 324,233 | +0.02(+0.11%) |
Mar 31, 2006 | 17.55 | 17.55 | 17.36 | 17.47 | 168,407 | -0.01(-0.08%) |
Mar 30, 2006 | 17.53 | 17.65 | 17.46 | 17.48 | 300,434 | -0.01(-0.08%) |
Mar 29, 2006 | 17.22 | 17.55 | 17.20 | 17.50 | 89,584 | +0.32(+1.88%) |
Mar 28, 2006 | 17.22 | 17.25 | 17.13 | 17.17 | 184,323 | -0.01(-0.08%) |
Mar 27, 2006 | 17.12 | 17.28 | 17.02 | 17.19 | 148,549 | +0.13(+0.77%) |
Mar 24, 2006 | 17.00 | 17.19 | 17.00 | 17.05 | 69,727 | +0.06(+0.35%) |
Mar 23, 2006 | 17.08 | 17.55 | 16.96 | 16.99 | 296,190 | -0.09(-0.54%) |
Mar 22, 2006 | 17.09 | 17.15 | 16.72 | 17.09 | 224,492 | +0.13(+0.78%) |
Mar 21, 2006 | 17.18 | 17.63 | 16.95 | 16.95 | 134,604 | -0.22(-1.31%) |
Mar 20, 2006 | 17.40 | 17.40 | 17.08 | 17.18 | 686,209 | -0.22(-1.29%) |
Mar 17, 2006 | 17.52 | 17.52 | 17.21 | 17.40 | 612,692 | -0.14(-0.79%) |
Mar 16, 2006 | 17.58 | 17.84 | 17.42 | 17.54 | 286,943 | +0.06(+0.34%) |
Mar 15, 2006 | 17.63 | 17.75 | 17.41 | 17.48 | 315,896 | -0.10(-0.56%) |
Mar 14, 2006 | 17.52 | 17.77 | 17.48 | 17.58 | 77,609 | +0.05(+0.30%) |
Mar 13, 2006 | 18.11 | 18.11 | 17.23 | 17.53 | 588,591 | -0.61(-3.38%) |
Mar 10, 2006 | 18.14 | 18.27 | 18.06 | 18.14 | 225,401 | +0.01(+0.07%) |
Mar 09, 2006 | 17.66 | 18.31 | 17.66 | 18.13 | 356,368 | +0.44(+2.50%) |
Mar 08, 2006 | 17.65 | 17.88 | 17.54 | 17.69 | 430,036 | -0.16(-0.92%) |
Mar 07, 2006 | 18.80 | 18.80 | 17.83 | 17.85 | 255,869 | -0.92(-4.89%) |
Mar 06, 2006 | 18.83 | 19.16 | 18.77 | 18.77 | 274,514 | -0.16(-0.87%) |
Mar 03, 2006 | 19.35 | 19.40 | 18.87 | 18.93 | 236,012 | -0.45(-2.31%) |
Mar 02, 2006 | 19.79 | 19.79 | 19.34 | 19.38 | 106,107 | -0.39(-1.97%) |
Mar 01, 2006 | 19.79 | 19.92 | 19.71 | 19.77 | 175,683 | +0.03(+0.13%) |
Feb 28, 2006 | 19.92 | 19.80 | 19.40 | 19.75 | 179,472 | -0.18(-0.89%) |
Feb 27, 2006 | 19.69 | 20.35 | 19.69 | 19.92 | 379,711 | +0.30(+1.51%) |
Feb 24, 2006 | 19.73 | 19.73 | 19.46 | 19.63 | 44,716 | +0.03(+0.17%) |
Feb 23, 2006 | 19.66 | 19.73 | 19.57 | 19.59 | 81,096 | +0.03(+0.17%) |
Feb 22, 2006 | 19.73 | 19.79 | 19.41 | 19.56 | 107,016 | -0.07(-0.34%) |
Feb 21, 2006 | 19.55 | 19.73 | 19.47 | 19.63 | 174,167 | +0.29(+1.50%) |
Feb 17, 2006 | 19.53 | 19.59 | 19.26 | 19.34 | 75,790 | -0.16(-0.81%) |
Feb 16, 2006 | 19.65 | 19.78 | 19.40 | 19.49 | 617,543 | -0.16(-0.81%) |
Feb 15, 2006 | 19.59 | 19.76 | 19.53 | 19.65 | 106,561 | +0.09(+0.47%) |
Feb 14, 2006 | 19.00 | 19.63 | 19.00 | 19.56 | 472,025 | +0.56(+2.95%) |
Feb 13, 2006 | 18.99 | 19.07 | 18.66 | 19.00 | 171,590 | +0.00(+0.00%) |
Feb 10, 2006 | 19.20 | 19.20 | 18.87 | 19.00 | 195,691 | -0.14(-0.72%) |
Feb 09, 2006 | 18.73 | 19.24 | 18.56 | 19.14 | 289,217 | +0.37(+1.97%) |
Feb 08, 2006 | 18.95 | 18.99 | 18.54 | 18.77 | 80,944 | -0.12(-0.63%) |
Feb 07, 2006 | 19.46 | 19.46 | 18.79 | 18.89 | 52,901 | -0.54(-2.78%) |
Feb 06, 2006 | 18.80 | 19.59 | 18.66 | 19.43 | 209,182 | +0.63(+3.33%) |
Feb 03, 2006 | 19.23 | 19.26 | 18.53 | 18.80 | 266,480 | -0.46(-2.40%) |
Feb 02, 2006 | 19.48 | 19.69 | 19.22 | 19.26 | 115,505 | -0.37(-1.88%) |