Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.09 | 17.15 | 16.87 | 16.92 | 226,976 | -0.20(-1.15%) |
Apr 27, 2006 | 17.29 | 17.35 | 17.09 | 17.12 | 75,658 | -0.19(-1.09%) |
Apr 26, 2006 | 17.00 | 17.47 | 16.79 | 17.31 | 249,699 | +0.34(+2.00%) |
Apr 25, 2006 | 17.09 | 17.09 | 16.83 | 16.97 | 141,035 | -0.14(-0.83%) |
Apr 24, 2006 | 17.07 | 17.30 | 16.92 | 17.11 | 249,572 | +0.02(+0.09%) |
Apr 21, 2006 | 16.95 | 17.46 | 16.95 | 17.09 | 214,409 | +0.13(+0.74%) |
Apr 20, 2006 | 17.09 | 17.32 | 16.70 | 16.97 | 504,730 | -0.17(-0.97%) |
Apr 19, 2006 | 17.22 | 17.31 | 17.05 | 17.13 | 503,334 | -0.11(-0.64%) |
Apr 18, 2006 | 17.44 | 17.51 | 17.22 | 17.24 | 379,436 | -0.21(-1.22%) |
Apr 17, 2006 | 17.39 | 17.61 | 17.38 | 17.46 | 97,747 | +0.00(+0.00%) |
Apr 13, 2006 | 17.50 | 17.63 | 17.30 | 17.46 | 131,768 | -0.04(-0.23%) |
Apr 12, 2006 | 17.43 | 17.57 | 17.37 | 17.50 | 93,811 | +0.02(+0.09%) |
Apr 11, 2006 | 17.73 | 17.90 | 17.37 | 17.48 | 112,345 | -0.27(-1.51%) |
Apr 10, 2006 | 17.98 | 18.06 | 17.72 | 17.75 | 150,429 | -0.24(-1.36%) |
Apr 07, 2006 | 18.39 | 18.40 | 17.95 | 17.99 | 168,455 | -0.49(-2.64%) |
Apr 06, 2006 | 17.65 | 18.50 | 17.65 | 18.48 | 823,234 | +0.76(+4.27%) |
Apr 05, 2006 | 17.29 | 17.76 | 17.29 | 17.72 | 390,100 | +0.43(+2.51%) |
Apr 04, 2006 | 17.46 | 17.55 | 17.28 | 17.29 | 360,902 | -0.20(-1.13%) |
Apr 03, 2006 | 17.57 | 17.69 | 17.38 | 17.49 | 250,842 | +0.00(+0.00%) |
Mar 31, 2006 | 17.31 | 17.51 | 17.31 | 17.49 | 315,583 | +0.16(+0.91%) |
Mar 30, 2006 | 17.31 | 17.41 | 17.31 | 17.33 | 373,978 | +0.05(+0.27%) |
Mar 29, 2006 | 17.28 | 17.39 | 17.27 | 17.28 | 178,864 | -0.02(-0.09%) |
Mar 28, 2006 | 17.37 | 17.50 | 17.28 | 17.30 | 436,942 | -0.13(-0.72%) |
Mar 27, 2006 | 17.16 | 17.43 | 17.14 | 17.43 | 432,118 | +0.34(+1.98%) |
Mar 24, 2006 | 17.32 | 17.33 | 17.02 | 17.09 | 204,507 | -0.24(-1.36%) |
Mar 23, 2006 | 17.45 | 17.45 | 17.26 | 17.32 | 178,737 | -0.13(-0.72%) |
Mar 22, 2006 | 17.76 | 17.77 | 17.33 | 17.45 | 255,792 | -0.37(-2.08%) |
Mar 21, 2006 | 17.80 | 17.96 | 17.66 | 17.82 | 341,099 | +0.02(+0.13%) |
Mar 20, 2006 | 17.26 | 17.89 | 17.25 | 17.80 | 239,036 | +0.49(+2.82%) |
Mar 17, 2006 | 17.25 | 17.45 | 17.01 | 17.31 | 149,667 | +0.13(+0.78%) |
Mar 16, 2006 | 17.25 | 17.37 | 17.15 | 17.17 | 135,068 | -0.09(-0.55%) |
Mar 15, 2006 | 17.32 | 17.39 | 17.26 | 17.27 | 99,397 | -0.06(-0.36%) |
Mar 14, 2006 | 17.31 | 17.39 | 17.28 | 17.33 | 105,363 | -0.01(-0.05%) |
Mar 13, 2006 | 17.34 | 17.57 | 17.34 | 17.34 | 337,291 | -0.03(-0.18%) |
Mar 10, 2006 | 17.43 | 17.57 | 17.21 | 17.37 | 271,280 | -0.12(-0.68%) |
Mar 09, 2006 | 17.57 | 17.68 | 17.48 | 17.49 | 115,011 | -0.13(-0.76%) |
Mar 08, 2006 | 17.92 | 17.94 | 17.58 | 17.62 | 182,292 | -0.33(-1.84%) |
Mar 07, 2006 | 18.02 | 18.08 | 17.85 | 17.95 | 70,581 | -0.09(-0.52%) |
Mar 06, 2006 | 18.09 | 18.20 | 17.85 | 18.05 | 170,359 | -0.07(-0.39%) |
Mar 03, 2006 | 18.17 | 18.43 | 18.12 | 18.12 | 98,762 | -0.13(-0.69%) |
Mar 02, 2006 | 18.09 | 18.24 | 18.09 | 18.24 | 223,295 | +0.13(+0.70%) |
Mar 01, 2006 | 18.63 | 18.63 | 17.88 | 18.12 | 1,194,927 | -0.61(-3.28%) |
Feb 28, 2006 | 19.09 | 19.14 | 18.50 | 18.73 | 358,490 | -0.36(-1.90%) |
Feb 27, 2006 | 18.77 | 19.09 | 18.69 | 19.09 | 199,810 | +0.27(+1.42%) |
Feb 24, 2006 | 18.51 | 19.13 | 18.41 | 18.83 | 310,886 | +0.24(+1.31%) |
Feb 23, 2006 | 18.54 | 18.81 | 18.41 | 18.58 | 402,032 | -0.02(-0.13%) |
Feb 22, 2006 | 18.35 | 18.76 | 18.17 | 18.61 | 162,107 | +0.21(+1.16%) |
Feb 21, 2006 | 18.67 | 18.73 | 18.39 | 18.39 | 136,592 | -0.34(-1.81%) |
Feb 17, 2006 | 18.81 | 18.99 | 18.47 | 18.73 | 364,203 | -0.03(-0.17%) |
Feb 16, 2006 | 18.58 | 19.02 | 18.54 | 18.76 | 267,979 | +0.19(+1.02%) |
Feb 15, 2006 | 17.98 | 18.75 | 17.91 | 18.58 | 252,492 | +0.54(+2.97%) |
Feb 14, 2006 | 16.82 | 18.24 | 16.77 | 18.04 | 734,500 | +0.08(+0.44%) |
Feb 13, 2006 | 18.09 | 18.12 | 17.73 | 17.96 | 248,176 | -0.10(-0.57%) |
Feb 10, 2006 | 18.39 | 18.39 | 18.00 | 18.06 | 227,230 | -0.46(-2.51%) |
Feb 09, 2006 | 18.55 | 18.64 | 18.51 | 18.53 | 404,825 | -0.02(-0.13%) |
Feb 08, 2006 | 18.60 | 18.63 | 18.48 | 18.55 | 461,696 | -0.04(-0.21%) |
Feb 07, 2006 | 18.77 | 19.05 | 18.45 | 18.59 | 352,651 | -0.23(-1.21%) |
Feb 06, 2006 | 19.26 | 19.32 | 18.75 | 18.82 | 190,289 | -0.36(-1.89%) |
Feb 03, 2006 | 19.22 | 19.26 | 19.03 | 19.18 | 198,033 | -0.07(-0.37%) |
Feb 02, 2006 | 19.30 | 19.34 | 18.98 | 19.25 | 246,525 | -0.05(-0.25%) |