Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.61 | 17.79 | 17.50 | 17.75 | 2,141,437 | +0.46(+2.68%) |
Apr 27, 2006 | 17.40 | 17.42 | 17.05 | 17.29 | 4,129,662 | -0.39(-2.22%) |
Apr 26, 2006 | 17.69 | 17.76 | 17.66 | 17.68 | 2,612,146 | +0.15(+0.84%) |
Apr 25, 2006 | 17.61 | 17.74 | 17.50 | 17.53 | 3,579,690 | -0.46(-2.54%) |
Apr 24, 2006 | 18.07 | 18.07 | 17.97 | 17.99 | 2,897,760 | -0.45(-2.44%) |
Apr 21, 2006 | 18.38 | 18.52 | 18.37 | 18.44 | 2,831,781 | +0.10(+0.54%) |
Apr 20, 2006 | 18.42 | 18.45 | 18.18 | 18.34 | 3,134,664 | -0.01(-0.06%) |
Apr 19, 2006 | 18.23 | 18.35 | 18.02 | 18.35 | 3,039,902 | +0.19(+1.06%) |
Apr 18, 2006 | 17.98 | 18.16 | 17.92 | 18.16 | 5,543,560 | +0.62(+3.55%) |
Apr 17, 2006 | 17.38 | 17.54 | 17.37 | 17.54 | 3,588,989 | +0.23(+1.31%) |
Apr 13, 2006 | 17.19 | 17.33 | 17.20 | 17.31 | 989,241 | +0.12(+0.72%) |
Apr 12, 2006 | 17.19 | 17.19 | 17.14 | 17.19 | 2,160,478 | -0.03(-0.17%) |
Apr 11, 2006 | 17.50 | 17.55 | 17.19 | 17.21 | 2,058,631 | -0.32(-1.80%) |
Apr 10, 2006 | 17.48 | 17.54 | 17.41 | 17.53 | 1,759,291 | +0.19(+1.11%) |
Apr 07, 2006 | 17.61 | 17.63 | 17.28 | 17.34 | 2,992,079 | -0.24(-1.37%) |
Apr 06, 2006 | 17.64 | 17.64 | 17.47 | 17.58 | 2,257,454 | +0.14(+0.78%) |
Apr 05, 2006 | 17.33 | 17.66 | 17.30 | 17.45 | 1,531,685 | +0.11(+0.65%) |
Apr 04, 2006 | 17.19 | 17.66 | 17.16 | 17.33 | 1,373,159 | +0.23(+1.37%) |
Apr 03, 2006 | 17.13 | 17.21 | 17.08 | 17.10 | 2,462,919 | +0.32(+1.93%) |
Mar 31, 2006 | 16.85 | 16.85 | 16.69 | 16.77 | 1,182,750 | -0.06(-0.36%) |
Mar 30, 2006 | 16.82 | 16.94 | 16.77 | 16.84 | 1,072,932 | +0.17(+1.04%) |
Mar 29, 2006 | 16.62 | 16.72 | 16.57 | 16.66 | 1,771,247 | +0.10(+0.63%) |
Mar 28, 2006 | 16.70 | 16.72 | 16.43 | 16.56 | 1,561,354 | -0.19(-1.16%) |
Mar 27, 2006 | 16.80 | 16.84 | 16.70 | 16.75 | 1,414,783 | +0.13(+0.80%) |
Mar 24, 2006 | 16.54 | 16.66 | 16.54 | 16.62 | 1,393,971 | +0.08(+0.46%) |
Mar 23, 2006 | 16.51 | 16.61 | 16.45 | 16.54 | 885,180 | +0.12(+0.70%) |
Mar 22, 2006 | 16.28 | 16.47 | 16.24 | 16.43 | 1,788,073 | +0.02(+0.15%) |
Mar 21, 2006 | 16.55 | 16.63 | 16.37 | 16.40 | 1,788,959 | +0.08(+0.48%) |
Mar 20, 2006 | 16.41 | 16.44 | 16.29 | 16.32 | 1,903,204 | +0.05(+0.32%) |
Mar 17, 2006 | 16.29 | 16.30 | 16.21 | 16.27 | 1,123,413 | +0.02(+0.14%) |
Mar 16, 2006 | 16.25 | 16.37 | 16.20 | 16.25 | 2,567,865 | -0.09(-0.58%) |
Mar 15, 2006 | 16.26 | 16.34 | 16.18 | 16.34 | 1,606,078 | +0.13(+0.79%) |
Mar 14, 2006 | 15.98 | 16.22 | 15.95 | 16.21 | 1,796,487 | +0.25(+1.56%) |
Mar 13, 2006 | 16.00 | 16.03 | 15.95 | 15.97 | 2,460,704 | +0.14(+0.86%) |
Mar 10, 2006 | 15.72 | 15.84 | 15.70 | 15.83 | 792,633 | +0.10(+0.65%) |
Mar 09, 2006 | 15.83 | 15.94 | 15.73 | 15.73 | 1,180,093 | -0.06(-0.40%) |
Mar 08, 2006 | 15.72 | 15.81 | 15.58 | 15.79 | 3,653,197 | -0.21(-1.34%) |
Mar 07, 2006 | 16.10 | 16.21 | 15.87 | 16.01 | 3,343,671 | -0.41(-2.50%) |
Mar 06, 2006 | 16.67 | 16.70 | 16.39 | 16.42 | 1,739,364 | -0.19(-1.17%) |
Mar 03, 2006 | 16.60 | 16.70 | 16.53 | 16.61 | 2,534,211 | +0.06(+0.34%) |
Mar 02, 2006 | 16.56 | 16.57 | 16.44 | 16.56 | 1,680,913 | +0.04(+0.25%) |
Mar 01, 2006 | 16.43 | 16.54 | 16.40 | 16.51 | 1,427,182 | +0.12(+0.73%) |
Feb 28, 2006 | 16.63 | 16.56 | 16.30 | 16.40 | 2,310,591 | -0.23(-1.41%) |
Feb 27, 2006 | 16.71 | 16.71 | 16.59 | 16.63 | 1,739,807 | -0.04(-0.23%) |
Feb 24, 2006 | 16.63 | 16.71 | 16.58 | 16.67 | 1,367,845 | -0.04(-0.26%) |
Feb 23, 2006 | 16.82 | 16.82 | 16.69 | 16.71 | 2,070,587 | -0.11(-0.63%) |
Feb 22, 2006 | 16.70 | 16.84 | 16.61 | 16.82 | 2,048,004 | +0.35(+2.13%) |
Feb 21, 2006 | 16.49 | 16.56 | 16.46 | 16.47 | 2,869,420 | +0.29(+1.77%) |
Feb 17, 2006 | 16.19 | 16.25 | 16.11 | 16.18 | 1,404,156 | -0.02(-0.13%) |
Feb 16, 2006 | 16.03 | 16.20 | 16.00 | 16.20 | 1,831,026 | +0.01(+0.08%) |
Feb 15, 2006 | 16.26 | 16.26 | 16.14 | 16.19 | 1,383,786 | -0.05(-0.31%) |
Feb 14, 2006 | 16.05 | 16.26 | 16.02 | 16.24 | 1,943,058 | +0.47(+2.95%) |
Feb 13, 2006 | 15.83 | 15.88 | 15.70 | 15.77 | 2,344,688 | -0.04(-0.23%) |
Feb 10, 2006 | 15.83 | 15.85 | 15.61 | 15.81 | 1,576,409 | +0.06(+0.36%) |
Feb 09, 2006 | 15.85 | 15.88 | 15.70 | 15.75 | 2,141,437 | -0.16(-0.98%) |
Feb 08, 2006 | 15.70 | 15.94 | 15.70 | 15.91 | 1,829,698 | +0.05(+0.31%) |
Feb 07, 2006 | 16.15 | 16.15 | 15.82 | 15.86 | 2,520,484 | -0.18(-1.14%) |
Feb 06, 2006 | 16.01 | 16.06 | 15.97 | 16.04 | 2,716,650 | +0.49(+3.12%) |
Feb 03, 2006 | 15.54 | 15.67 | 15.50 | 15.56 | 2,325,204 | -0.27(-1.68%) |
Feb 02, 2006 | 16.03 | 16.05 | 15.79 | 15.82 | 5,455,440 | -0.35(-2.19%) |