Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.89 | 17.09 | 16.87 | 17.03 | 255,495 | -0.01(-0.04%) |
Apr 27, 2006 | 16.60 | 17.14 | 16.60 | 17.04 | 571,876 | +0.32(+1.92%) |
Apr 26, 2006 | 16.65 | 16.83 | 16.65 | 16.72 | 205,947 | +0.02(+0.13%) |
Apr 25, 2006 | 16.74 | 16.80 | 16.62 | 16.70 | 296,713 | -0.07(-0.42%) |
Apr 24, 2006 | 16.82 | 16.85 | 16.73 | 16.77 | 288,151 | -0.14(-0.84%) |
Apr 21, 2006 | 16.92 | 17.08 | 16.82 | 16.91 | 515,731 | -0.06(-0.38%) |
Apr 20, 2006 | 17.06 | 17.12 | 16.94 | 16.97 | 360,084 | -0.19(-1.08%) |
Apr 19, 2006 | 17.11 | 17.27 | 17.04 | 17.16 | 741,960 | -0.06(-0.37%) |
Apr 18, 2006 | 17.09 | 17.28 | 17.07 | 17.22 | 926,289 | +0.16(+0.92%) |
Apr 17, 2006 | 16.95 | 17.07 | 16.95 | 17.07 | 349,859 | +0.05(+0.29%) |
Apr 13, 2006 | 17.04 | 17.09 | 16.97 | 17.02 | 639,170 | +0.02(+0.13%) |
Apr 12, 2006 | 17.09 | 17.09 | 16.99 | 16.99 | 181,338 | -0.09(-0.54%) |
Apr 11, 2006 | 17.41 | 17.41 | 17.03 | 17.09 | 332,220 | -0.21(-1.23%) |
Apr 10, 2006 | 17.24 | 17.41 | 17.24 | 17.30 | 320,607 | -0.06(-0.37%) |
Apr 07, 2006 | 17.29 | 17.40 | 17.24 | 17.36 | 298,154 | +0.03(+0.16%) |
Apr 06, 2006 | 17.31 | 17.39 | 17.19 | 17.34 | 321,264 | +0.06(+0.33%) |
Apr 05, 2006 | 17.37 | 17.39 | 17.14 | 17.28 | 296,141 | -0.10(-0.57%) |
Apr 04, 2006 | 17.31 | 17.43 | 17.20 | 17.38 | 266,763 | +0.11(+0.62%) |
Apr 03, 2006 | 17.18 | 17.41 | 17.17 | 17.27 | 511,082 | +0.04(+0.25%) |
Mar 31, 2006 | 17.07 | 17.31 | 17.07 | 17.23 | 484,462 | +0.08(+0.46%) |
Mar 30, 2006 | 17.19 | 17.24 | 17.07 | 17.15 | 353,293 | -0.07(-0.41%) |
Mar 29, 2006 | 16.99 | 17.24 | 16.99 | 17.22 | 313,447 | +0.04(+0.21%) |
Mar 28, 2006 | 17.14 | 17.34 | 17.14 | 17.19 | 294,690 | -0.04(-0.25%) |
Mar 27, 2006 | 17.25 | 17.32 | 17.14 | 17.23 | 193,732 | -0.04(-0.25%) |
Mar 24, 2006 | 17.34 | 17.36 | 17.18 | 17.27 | 207,400 | -0.06(-0.33%) |
Mar 23, 2006 | 17.26 | 17.36 | 17.13 | 17.33 | 328,394 | -0.01(-0.04%) |
Mar 22, 2006 | 16.98 | 17.35 | 16.97 | 17.34 | 209,705 | +0.30(+1.76%) |
Mar 21, 2006 | 17.17 | 17.26 | 17.04 | 17.04 | 241,644 | -0.26(-1.52%) |
Mar 20, 2006 | 17.16 | 17.32 | 17.10 | 17.30 | 229,697 | +0.07(+0.41%) |
Mar 17, 2006 | 17.02 | 17.25 | 17.02 | 17.23 | 427,906 | +0.14(+0.79%) |
Mar 16, 2006 | 17.10 | 17.21 | 17.08 | 17.09 | 157,287 | -0.03(-0.17%) |
Mar 15, 2006 | 17.00 | 17.12 | 16.93 | 17.12 | 187,910 | +0.05(+0.29%) |
Mar 14, 2006 | 16.88 | 17.09 | 16.81 | 17.07 | 231,148 | +0.14(+0.84%) |
Mar 13, 2006 | 16.82 | 17.05 | 16.77 | 16.93 | 330,419 | +0.09(+0.51%) |
Mar 10, 2006 | 16.67 | 16.84 | 16.64 | 16.84 | 217,432 | +0.09(+0.51%) |
Mar 09, 2006 | 16.75 | 16.84 | 16.70 | 16.76 | 289,177 | -0.05(-0.30%) |
Mar 08, 2006 | 16.62 | 16.82 | 16.48 | 16.81 | 325,809 | +0.20(+1.20%) |
Mar 07, 2006 | 16.57 | 16.67 | 16.55 | 16.61 | 257,686 | -0.04(-0.21%) |
Mar 06, 2006 | 16.54 | 16.68 | 16.25 | 16.65 | 290,617 | +0.06(+0.34%) |
Mar 03, 2006 | 16.70 | 16.87 | 16.55 | 16.59 | 375,696 | -0.27(-1.61%) |
Mar 02, 2006 | 16.85 | 16.94 | 16.73 | 16.86 | 299,716 | -0.08(-0.46%) |
Mar 01, 2006 | 16.95 | 16.99 | 16.80 | 16.94 | 311,574 | +0.09(+0.55%) |
Feb 28, 2006 | 16.91 | 16.91 | 16.72 | 16.84 | 364,346 | -0.06(-0.38%) |
Feb 27, 2006 | 17.02 | 17.02 | 16.87 | 16.91 | 340,889 | -0.03(-0.17%) |
Feb 24, 2006 | 16.84 | 16.94 | 16.69 | 16.94 | 255,233 | +0.09(+0.55%) |
Feb 23, 2006 | 16.79 | 16.92 | 16.75 | 16.84 | 309,694 | -0.01(-0.08%) |
Feb 22, 2006 | 16.66 | 16.90 | 16.66 | 16.86 | 407,055 | +0.13(+0.77%) |
Feb 21, 2006 | 16.68 | 16.77 | 16.51 | 16.73 | 291,746 | +0.00(+0.00%) |
Feb 17, 2006 | 16.60 | 16.73 | 16.55 | 16.73 | 214,728 | +0.06(+0.34%) |
Feb 16, 2006 | 16.53 | 16.72 | 16.53 | 16.67 | 361,823 | +0.10(+0.60%) |
Feb 15, 2006 | 16.62 | 16.72 | 16.50 | 16.57 | 388,085 | -0.15(-0.89%) |
Feb 14, 2006 | 16.41 | 16.75 | 16.41 | 16.72 | 417,126 | +0.25(+1.51%) |
Feb 13, 2006 | 16.59 | 16.67 | 16.31 | 16.47 | 481,202 | -0.15(-0.90%) |
Feb 10, 2006 | 16.52 | 16.67 | 16.43 | 16.62 | 461,749 | +0.02(+0.13%) |
Feb 09, 2006 | 16.54 | 16.70 | 16.52 | 16.60 | 306,474 | +0.01(+0.09%) |
Feb 08, 2006 | 16.50 | 16.62 | 16.46 | 16.59 | 500,653 | +0.07(+0.43%) |
Feb 07, 2006 | 17.02 | 17.04 | 16.50 | 16.52 | 597,772 | -0.47(-2.77%) |
Feb 06, 2006 | 16.83 | 17.03 | 16.83 | 16.99 | 293,315 | +0.09(+0.55%) |
Feb 03, 2006 | 16.79 | 16.97 | 16.78 | 16.89 | 232,755 | -0.07(-0.42%) |
Feb 02, 2006 | 16.96 | 17.09 | 16.75 | 16.97 | 389,680 | -0.11(-0.62%) |