Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.92 | 17.92 | 17.67 | 17.79 | 645,435 | -0.08(-0.46%) |
Apr 27, 2006 | 17.75 | 17.93 | 17.66 | 17.88 | 357,049 | +0.16(+0.91%) |
Apr 26, 2006 | 17.27 | 17.72 | 17.27 | 17.72 | 429,567 | +0.45(+2.60%) |
Apr 25, 2006 | 17.23 | 17.34 | 17.22 | 17.27 | 177,801 | +0.03(+0.19%) |
Apr 24, 2006 | 17.34 | 17.39 | 17.17 | 17.23 | 211,772 | -0.16(-0.91%) |
Apr 21, 2006 | 17.33 | 17.43 | 17.29 | 17.39 | 182,138 | -0.02(-0.12%) |
Apr 20, 2006 | 17.44 | 17.59 | 17.36 | 17.41 | 297,300 | -0.10(-0.55%) |
Apr 19, 2006 | 17.46 | 17.61 | 17.46 | 17.51 | 346,930 | +0.02(+0.14%) |
Apr 18, 2006 | 17.38 | 17.55 | 17.33 | 17.48 | 444,023 | +0.13(+0.74%) |
Apr 17, 2006 | 17.34 | 17.43 | 17.26 | 17.35 | 378,973 | +0.15(+0.87%) |
Apr 13, 2006 | 17.16 | 17.25 | 17.05 | 17.20 | 270,557 | +0.04(+0.24%) |
Apr 12, 2006 | 17.47 | 17.49 | 17.15 | 17.16 | 259,475 | -0.27(-1.55%) |
Apr 11, 2006 | 17.66 | 17.66 | 17.35 | 17.43 | 305,250 | -0.15(-0.83%) |
Apr 10, 2006 | 17.60 | 17.69 | 17.53 | 17.58 | 399,452 | -0.02(-0.12%) |
Apr 07, 2006 | 18.47 | 17.65 | 17.53 | 17.60 | 352,712 | +0.13(+0.72%) |
Apr 06, 2006 | 17.34 | 17.47 | 17.32 | 17.47 | 715,062 | +0.10(+0.59%) |
Apr 05, 2006 | 17.43 | 17.46 | 17.32 | 17.37 | 523,768 | -0.06(-0.32%) |
Apr 04, 2006 | 17.44 | 17.52 | 17.41 | 17.43 | 441,854 | -0.04(-0.21%) |
Apr 03, 2006 | 17.53 | 17.64 | 17.41 | 17.46 | 593,636 | -0.04(-0.20%) |
Mar 31, 2006 | 17.76 | 17.76 | 17.50 | 17.50 | 639,412 | -0.35(-1.96%) |
Mar 30, 2006 | 17.93 | 18.03 | 17.83 | 17.85 | 351,749 | +0.09(+0.53%) |
Mar 29, 2006 | 17.82 | 17.82 | 17.73 | 17.76 | 215,867 | -0.04(-0.22%) |
Mar 28, 2006 | 17.81 | 17.93 | 17.80 | 17.80 | 313,683 | -0.01(-0.08%) |
Mar 27, 2006 | 18.12 | 18.15 | 17.79 | 17.81 | 411,980 | -0.34(-1.86%) |
Mar 24, 2006 | 18.02 | 18.18 | 18.02 | 18.15 | 326,211 | +0.12(+0.69%) |
Mar 23, 2006 | 17.73 | 18.05 | 17.63 | 18.02 | 509,313 | +0.33(+1.85%) |
Mar 22, 2006 | 17.69 | 17.70 | 17.60 | 17.70 | 302,118 | -0.00(-0.01%) |
Mar 21, 2006 | 17.64 | 17.75 | 17.64 | 17.70 | 345,003 | -0.04(-0.23%) |
Mar 20, 2006 | 17.67 | 17.78 | 17.64 | 17.74 | 272,726 | +0.04(+0.21%) |
Mar 17, 2006 | 17.87 | 17.87 | 17.70 | 17.70 | 391,742 | -0.17(-0.95%) |
Mar 16, 2006 | 17.81 | 17.91 | 17.78 | 17.87 | 697,716 | +0.07(+0.37%) |
Mar 15, 2006 | 17.75 | 17.81 | 17.73 | 17.81 | 2,125,432 | +0.08(+0.47%) |
Mar 14, 2006 | 17.75 | 17.85 | 17.72 | 17.72 | 617,729 | -0.03(-0.19%) |
Mar 13, 2006 | 17.69 | 17.76 | 17.63 | 17.76 | 451,009 | +0.05(+0.28%) |
Mar 10, 2006 | 17.70 | 17.83 | 17.62 | 17.71 | 486,666 | +0.02(+0.14%) |
Mar 09, 2006 | 17.68 | 17.74 | 17.61 | 17.68 | 384,514 | -0.02(-0.14%) |
Mar 08, 2006 | 17.72 | 17.76 | 17.62 | 17.71 | 557,498 | -0.11(-0.59%) |
Mar 07, 2006 | 17.78 | 17.97 | 17.74 | 17.81 | 676,514 | -0.13(-0.74%) |
Mar 06, 2006 | 17.93 | 17.96 | 17.80 | 17.95 | 583,518 | +0.06(+0.31%) |
Mar 03, 2006 | 17.72 | 18.11 | 17.66 | 17.89 | 969,960 | +0.50(+2.88%) |
Mar 02, 2006 | 17.39 | 17.48 | 17.29 | 17.39 | 466,429 | +0.02(+0.11%) |
Mar 01, 2006 | 17.27 | 17.40 | 17.23 | 17.37 | 347,894 | +0.06(+0.34%) |
Feb 28, 2006 | 17.18 | 17.36 | 17.16 | 17.31 | 438,481 | +0.13(+0.79%) |
Feb 27, 2006 | 17.00 | 17.27 | 17.00 | 17.18 | 293,445 | +0.21(+1.22%) |
Feb 24, 2006 | 17.09 | 17.15 | 16.93 | 16.97 | 446,673 | -0.15(-0.88%) |
Feb 23, 2006 | 17.02 | 17.23 | 17.02 | 17.12 | 398,488 | +0.11(+0.67%) |
Feb 22, 2006 | 16.86 | 17.07 | 16.82 | 17.01 | 360,422 | +0.11(+0.63%) |
Feb 21, 2006 | 16.74 | 16.96 | 16.74 | 16.90 | 579,181 | +0.18(+1.09%) |
Feb 17, 2006 | 16.68 | 16.84 | 16.67 | 16.72 | 292,963 | +0.04(+0.24%) |
Feb 16, 2006 | 16.65 | 16.69 | 16.55 | 16.68 | 320,429 | +0.01(+0.04%) |
Feb 15, 2006 | 16.71 | 16.79 | 16.57 | 16.67 | 309,346 | -0.06(-0.38%) |
Feb 14, 2006 | 16.56 | 16.85 | 16.54 | 16.74 | 538,224 | +0.21(+1.27%) |
Feb 13, 2006 | 16.45 | 16.56 | 16.42 | 16.53 | 462,574 | +0.05(+0.29%) |
Feb 10, 2006 | 16.35 | 16.49 | 16.18 | 16.48 | 386,924 | +0.16(+1.01%) |
Feb 09, 2006 | 16.26 | 16.38 | 16.22 | 16.32 | 319,947 | +0.16(+1.00%) |
Feb 08, 2006 | 16.16 | 16.26 | 16.05 | 16.15 | 437,999 | -0.06(-0.35%) |
Feb 07, 2006 | 16.30 | 16.30 | 16.19 | 16.21 | 172,983 | -0.14(-0.86%) |
Feb 06, 2006 | 16.27 | 16.37 | 16.23 | 16.35 | 190,330 | +0.10(+0.59%) |
Feb 03, 2006 | 16.22 | 16.32 | 16.14 | 16.26 | 367,650 | +0.04(+0.27%) |
Feb 02, 2006 | 16.20 | 16.27 | 16.10 | 16.21 | 386,442 | -0.05(-0.29%) |