Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.06 | 16.44 | 15.84 | 16.44 | 183,450 | +0.23(+1.43%) |
Apr 27, 2006 | 16.37 | 16.44 | 15.32 | 16.21 | 893,932 | -0.30(-1.80%) |
Apr 26, 2006 | 17.07 | 17.38 | 16.47 | 16.51 | 374,976 | -0.50(-2.93%) |
Apr 25, 2006 | 17.45 | 17.72 | 16.82 | 17.01 | 401,058 | -0.44(-2.50%) |
Apr 24, 2006 | 17.58 | 17.58 | 17.04 | 17.44 | 206,740 | -0.01(-0.05%) |
Apr 21, 2006 | 17.46 | 17.56 | 17.27 | 17.45 | 206,844 | +0.14(+0.82%) |
Apr 20, 2006 | 17.52 | 17.59 | 17.13 | 17.31 | 174,175 | -0.15(-0.87%) |
Apr 19, 2006 | 17.64 | 17.72 | 17.44 | 17.46 | 274,056 | -0.18(-1.01%) |
Apr 18, 2006 | 16.93 | 17.72 | 16.75 | 17.64 | 299,584 | +0.84(+4.97%) |
Apr 17, 2006 | 16.97 | 17.08 | 16.76 | 16.80 | 201,865 | -0.17(-0.99%) |
Apr 13, 2006 | 16.53 | 17.23 | 16.49 | 16.97 | 325,695 | +0.37(+2.25%) |
Apr 12, 2006 | 17.16 | 17.04 | 16.52 | 16.60 | 517,203 | -0.56(-3.24%) |
Apr 11, 2006 | 17.63 | 17.78 | 17.08 | 17.16 | 234,232 | -0.46(-2.62%) |
Apr 10, 2006 | 17.77 | 17.78 | 17.46 | 17.62 | 106,872 | -0.07(-0.40%) |
Apr 07, 2006 | 17.76 | 18.27 | 17.68 | 17.69 | 315,834 | +0.06(+0.33%) |
Apr 06, 2006 | 17.86 | 17.99 | 17.52 | 17.63 | 261,591 | -0.20(-1.12%) |
Apr 05, 2006 | 17.71 | 17.88 | 17.24 | 17.83 | 387,831 | +0.14(+0.80%) |
Apr 04, 2006 | 17.80 | 18.19 | 17.65 | 17.69 | 261,192 | -0.45(-2.47%) |
Apr 03, 2006 | 18.09 | 18.54 | 17.96 | 18.14 | 335,190 | +0.08(+0.42%) |
Mar 31, 2006 | 17.78 | 18.10 | 17.50 | 18.06 | 205,975 | +0.38(+2.16%) |
Mar 30, 2006 | 17.64 | 17.85 | 17.47 | 17.68 | 173,145 | +0.13(+0.73%) |
Mar 29, 2006 | 17.11 | 17.55 | 16.89 | 17.55 | 194,911 | +0.57(+3.35%) |
Mar 28, 2006 | 17.21 | 17.35 | 16.69 | 16.98 | 267,514 | -0.31(-1.80%) |
Mar 27, 2006 | 17.25 | 17.30 | 17.05 | 17.29 | 207,247 | -0.08(-0.44%) |
Mar 24, 2006 | 17.42 | 17.42 | 17.09 | 17.37 | 178,369 | +0.00(+0.03%) |
Mar 23, 2006 | 17.12 | 17.38 | 17.12 | 17.36 | 236,550 | +0.18(+1.03%) |
Mar 22, 2006 | 17.28 | 17.52 | 17.02 | 17.19 | 307,650 | -0.09(-0.54%) |
Mar 21, 2006 | 17.56 | 17.67 | 17.22 | 17.28 | 170,545 | -0.39(-2.21%) |
Mar 20, 2006 | 18.22 | 18.26 | 17.66 | 17.67 | 266,497 | -0.49(-2.72%) |
Mar 17, 2006 | 18.04 | 18.23 | 17.94 | 18.16 | 470,971 | +0.25(+1.39%) |
Mar 16, 2006 | 17.84 | 18.13 | 17.74 | 17.92 | 167,245 | +0.18(+1.00%) |
Mar 15, 2006 | 17.56 | 17.78 | 17.33 | 17.74 | 94,737 | +0.32(+1.84%) |
Mar 14, 2006 | 16.78 | 17.47 | 16.69 | 17.42 | 227,623 | +0.55(+3.27%) |
Mar 13, 2006 | 17.11 | 17.24 | 16.77 | 16.87 | 200,833 | -0.29(-1.68%) |
Mar 10, 2006 | 17.05 | 17.20 | 16.74 | 17.16 | 303,633 | +0.06(+0.34%) |
Mar 09, 2006 | 16.96 | 17.29 | 16.79 | 17.10 | 217,651 | +0.20(+1.16%) |
Mar 08, 2006 | 17.08 | 17.08 | 16.52 | 16.90 | 579,615 | -0.27(-1.58%) |
Mar 07, 2006 | 17.74 | 17.74 | 17.05 | 17.17 | 473,569 | -0.72(-4.02%) |
Mar 06, 2006 | 18.21 | 18.21 | 17.81 | 17.89 | 144,318 | -0.29(-1.59%) |
Mar 03, 2006 | 18.09 | 18.41 | 18.06 | 18.18 | 397,927 | -0.03(-0.15%) |
Mar 02, 2006 | 17.79 | 18.22 | 17.78 | 18.21 | 525,631 | +0.42(+2.37%) |
Mar 01, 2006 | 17.47 | 17.84 | 17.42 | 17.79 | 441,550 | +0.34(+1.94%) |
Feb 28, 2006 | 17.39 | 17.47 | 17.19 | 17.45 | 431,526 | +0.06(+0.33%) |
Feb 27, 2006 | 16.91 | 17.40 | 16.45 | 17.39 | 267,984 | +0.48(+2.87%) |
Feb 24, 2006 | 16.56 | 16.91 | 16.50 | 16.91 | 155,607 | +0.29(+1.77%) |
Feb 23, 2006 | 16.46 | 16.86 | 16.26 | 16.61 | 218,448 | +0.04(+0.21%) |
Feb 22, 2006 | 16.38 | 16.66 | 16.24 | 16.58 | 170,070 | +0.28(+1.72%) |
Feb 21, 2006 | 16.37 | 16.40 | 15.86 | 16.30 | 172,269 | -0.02(-0.11%) |
Feb 17, 2006 | 16.14 | 16.34 | 15.97 | 16.32 | 82,509 | +0.28(+1.77%) |
Feb 16, 2006 | 16.28 | 16.82 | 15.83 | 16.03 | 300,150 | -0.22(-1.37%) |
Feb 15, 2006 | 15.81 | 16.43 | 15.50 | 16.25 | 603,186 | +0.53(+3.36%) |
Feb 14, 2006 | 16.08 | 16.13 | 15.43 | 15.72 | 744,631 | -0.53(-3.28%) |
Feb 13, 2006 | 16.17 | 16.42 | 16.01 | 16.26 | 602,890 | +0.08(+0.49%) |
Feb 10, 2006 | 15.20 | 16.32 | 14.93 | 16.18 | 481,305 | +0.72(+4.63%) |
Feb 09, 2006 | 15.55 | 16.54 | 15.02 | 15.46 | 1,423,600 | +1.44(+10.30%) |
Feb 08, 2006 | 14.00 | 14.13 | 13.62 | 14.02 | 249,874 | +0.31(+2.27%) |
Feb 07, 2006 | 14.42 | 14.42 | 13.60 | 13.71 | 389,575 | -0.66(-4.58%) |
Feb 06, 2006 | 14.32 | 14.40 | 14.08 | 14.36 | 408,465 | +0.16(+1.10%) |
Feb 03, 2006 | 14.21 | 14.74 | 14.12 | 14.21 | 376,846 | -0.19(-1.30%) |
Feb 02, 2006 | 14.64 | 14.64 | 14.13 | 14.40 | 241,266 | -0.21(-1.43%) |