Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.49 | 18.84 | 18.14 | 18.17 | 1,257,595 | -0.29(-1.57%) |
Apr 27, 2006 | 18.40 | 18.53 | 18.36 | 18.46 | 830,402 | +0.06(+0.32%) |
Apr 26, 2006 | 18.45 | 18.63 | 18.27 | 18.40 | 837,526 | +0.32(+1.75%) |
Apr 25, 2006 | 18.53 | 18.53 | 17.90 | 18.09 | 861,272 | -0.25(-1.35%) |
Apr 24, 2006 | 18.13 | 18.44 | 17.85 | 18.34 | 745,153 | +0.21(+1.14%) |
Apr 21, 2006 | 18.20 | 18.31 | 17.98 | 18.13 | 577,031 | +0.02(+0.12%) |
Apr 20, 2006 | 18.53 | 18.68 | 18.06 | 18.11 | 724,732 | -0.23(-1.24%) |
Apr 19, 2006 | 18.52 | 18.68 | 18.28 | 18.34 | 1,011,110 | +0.20(+1.11%) |
Apr 18, 2006 | 17.77 | 18.15 | 17.76 | 18.13 | 875,757 | +0.55(+3.11%) |
Apr 17, 2006 | 17.64 | 17.76 | 17.40 | 17.59 | 382,075 | -0.02(-0.12%) |
Apr 13, 2006 | 17.70 | 17.73 | 17.50 | 17.61 | 653,018 | -0.10(-0.55%) |
Apr 12, 2006 | 17.75 | 17.99 | 17.66 | 17.70 | 724,019 | -0.05(-0.28%) |
Apr 11, 2006 | 18.06 | 18.10 | 17.60 | 17.75 | 652,306 | -0.28(-1.56%) |
Apr 10, 2006 | 18.11 | 18.22 | 17.81 | 18.04 | 737,792 | -0.05(-0.30%) |
Apr 07, 2006 | 18.07 | 18.44 | 17.91 | 18.09 | 500,093 | -0.09(-0.51%) |
Apr 06, 2006 | 18.52 | 18.53 | 18.00 | 18.18 | 916,126 | -0.49(-2.62%) |
Apr 05, 2006 | 18.67 | 18.92 | 18.52 | 18.67 | 1,501,943 | +0.14(+0.75%) |
Apr 04, 2006 | 17.97 | 18.56 | 17.81 | 18.53 | 903,778 | +0.36(+1.99%) |
Apr 03, 2006 | 18.48 | 18.49 | 18.11 | 18.17 | 817,104 | -0.35(-1.89%) |
Mar 31, 2006 | 18.31 | 18.61 | 18.23 | 18.52 | 909,002 | +0.21(+1.15%) |
Mar 30, 2006 | 18.28 | 18.46 | 18.23 | 18.31 | 1,179,708 | -0.07(-0.39%) |
Mar 29, 2006 | 18.47 | 18.53 | 18.25 | 18.38 | 640,433 | -0.10(-0.52%) |
Mar 28, 2006 | 18.21 | 18.68 | 18.16 | 18.48 | 1,066,439 | +0.24(+1.32%) |
Mar 27, 2006 | 18.14 | 18.29 | 18.07 | 18.24 | 634,971 | -0.10(-0.55%) |
Mar 24, 2006 | 18.42 | 18.71 | 18.24 | 18.34 | 1,268,518 | -0.32(-1.72%) |
Mar 23, 2006 | 18.53 | 18.74 | 18.23 | 18.66 | 1,447,327 | +0.02(+0.11%) |
Mar 22, 2006 | 18.37 | 18.77 | 17.90 | 18.64 | 2,005,599 | +0.27(+1.47%) |
Mar 21, 2006 | 17.50 | 18.85 | 17.46 | 18.37 | 3,248,947 | +0.89(+5.08%) |
Mar 20, 2006 | 17.10 | 17.62 | 17.02 | 17.48 | 1,717,083 | +0.53(+3.13%) |
Mar 17, 2006 | 17.14 | 17.14 | 16.85 | 16.95 | 593,416 | -0.14(-0.84%) |
Mar 16, 2006 | 16.93 | 17.25 | 16.91 | 17.09 | 901,166 | +0.30(+1.78%) |
Mar 15, 2006 | 16.75 | 16.92 | 16.65 | 16.79 | 1,864,547 | +0.14(+0.83%) |
Mar 14, 2006 | 16.87 | 16.93 | 16.64 | 16.66 | 890,955 | -0.21(-1.25%) |
Mar 13, 2006 | 17.00 | 17.09 | 16.87 | 16.87 | 751,327 | -0.18(-1.06%) |
Mar 10, 2006 | 16.82 | 17.34 | 16.80 | 17.05 | 680,326 | +0.28(+1.68%) |
Mar 09, 2006 | 16.84 | 16.96 | 16.65 | 16.76 | 618,112 | -0.14(-0.85%) |
Mar 08, 2006 | 16.45 | 16.91 | 16.36 | 16.91 | 933,460 | +0.47(+2.84%) |
Mar 07, 2006 | 16.65 | 16.65 | 16.27 | 16.44 | 666,316 | -0.16(-0.96%) |
Mar 06, 2006 | 16.83 | 16.92 | 16.59 | 16.60 | 482,284 | -0.24(-1.43%) |
Mar 03, 2006 | 16.98 | 17.12 | 16.82 | 16.84 | 665,366 | -0.22(-1.31%) |
Mar 02, 2006 | 17.01 | 17.30 | 17.01 | 17.06 | 679,139 | +0.08(+0.45%) |
Mar 01, 2006 | 17.03 | 17.03 | 16.87 | 16.99 | 819,241 | -0.11(-0.62%) |
Feb 28, 2006 | 17.21 | 17.38 | 17.02 | 17.09 | 698,611 | -0.12(-0.69%) |
Feb 27, 2006 | 16.95 | 17.41 | 16.95 | 17.21 | 652,543 | +0.13(+0.76%) |
Feb 24, 2006 | 17.03 | 17.13 | 16.88 | 17.08 | 1,059,552 | +0.11(+0.65%) |
Feb 23, 2006 | 17.06 | 17.11 | 16.86 | 16.97 | 819,004 | -0.17(-1.01%) |
Feb 22, 2006 | 17.23 | 17.32 | 16.96 | 17.14 | 1,347,356 | -0.29(-1.69%) |
Feb 21, 2006 | 17.67 | 17.69 | 17.28 | 17.44 | 976,441 | -0.19(-1.10%) |
Feb 17, 2006 | 17.89 | 17.89 | 17.59 | 17.63 | 688,638 | -0.24(-1.32%) |
Feb 16, 2006 | 18.02 | 18.10 | 17.67 | 17.87 | 825,415 | -0.08(-0.42%) |
Feb 15, 2006 | 17.85 | 18.00 | 17.73 | 17.94 | 745,391 | +0.25(+1.40%) |
Feb 14, 2006 | 17.62 | 17.81 | 17.53 | 17.70 | 1,012,060 | +0.32(+1.84%) |
Feb 13, 2006 | 17.39 | 17.68 | 17.31 | 17.38 | 745,866 | -0.08(-0.46%) |
Feb 10, 2006 | 17.42 | 17.64 | 17.24 | 17.46 | 1,093,509 | +0.02(+0.10%) |
Feb 09, 2006 | 17.27 | 17.64 | 17.16 | 17.44 | 2,137,390 | +0.42(+2.47%) |
Feb 08, 2006 | 18.11 | 18.29 | 16.28 | 17.02 | 4,110,932 | -0.46(-2.63%) |
Feb 07, 2006 | 32.98 | 17.48 | 16.51 | 17.48 | 3,501,368 | +1.45(+9.07%) |
Feb 06, 2006 | 16.18 | 16.26 | 15.78 | 16.02 | 1,105,382 | -0.16(-0.99%) |
Feb 03, 2006 | 16.20 | 16.30 | 15.94 | 16.18 | 787,896 | -0.03(-0.18%) |
Feb 02, 2006 | 16.26 | 16.39 | 16.02 | 16.21 | 1,114,881 | -0.13(-0.77%) |