Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.56 | 17.73 | 17.39 | 17.48 | 342,150 | -0.25(-1.39%) |
Apr 27, 2006 | 17.74 | 17.99 | 17.40 | 17.73 | 634,540 | -0.17(-0.97%) |
Apr 26, 2006 | 17.81 | 18.21 | 17.72 | 17.90 | 630,997 | +0.16(+0.90%) |
Apr 25, 2006 | 17.69 | 18.53 | 17.63 | 17.74 | 1,322,062 | +0.12(+0.68%) |
Apr 24, 2006 | 16.73 | 17.76 | 16.70 | 17.62 | 2,327,718 | +0.89(+5.34%) |
Apr 21, 2006 | 16.33 | 16.80 | 16.07 | 16.73 | 3,125,890 | -0.20(-1.18%) |
Apr 20, 2006 | 16.93 | 17.07 | 16.67 | 16.93 | 1,568,022 | -0.07(-0.43%) |
Apr 19, 2006 | 17.46 | 17.46 | 16.77 | 17.00 | 1,992,664 | -0.57(-3.26%) |
Apr 18, 2006 | 17.16 | 17.73 | 17.15 | 17.57 | 2,161,608 | +0.39(+2.25%) |
Apr 17, 2006 | 17.03 | 17.32 | 16.67 | 17.19 | 1,612,380 | +0.25(+1.50%) |
Apr 13, 2006 | 16.78 | 17.17 | 16.49 | 16.93 | 1,063,761 | +0.09(+0.55%) |
Apr 12, 2006 | 16.81 | 17.39 | 16.27 | 16.84 | 4,174,948 | +0.03(+0.16%) |
Apr 11, 2006 | 17.00 | 17.38 | 16.67 | 16.81 | 6,627,171 | +0.68(+4.21%) |
Apr 10, 2006 | 15.65 | 16.22 | 15.65 | 16.13 | 1,748,800 | +0.50(+3.20%) |
Apr 07, 2006 | 14.85 | 16.11 | 14.73 | 15.63 | 2,713,426 | +0.91(+6.20%) |
Apr 06, 2006 | 14.66 | 14.99 | 14.60 | 14.72 | 674,154 | +0.07(+0.46%) |
Apr 05, 2006 | 14.53 | 14.88 | 14.35 | 14.65 | 1,582,225 | +0.05(+0.37%) |
Apr 04, 2006 | 14.74 | 14.93 | 14.53 | 14.60 | 895,521 | -0.25(-1.71%) |
Apr 03, 2006 | 14.75 | 15.22 | 14.66 | 14.85 | 764,758 | +0.19(+1.32%) |
Mar 31, 2006 | 14.73 | 14.76 | 14.53 | 14.66 | 564,673 | -0.01(-0.05%) |
Mar 30, 2006 | 14.67 | 14.75 | 14.47 | 14.67 | 354,288 | +0.03(+0.23%) |
Mar 29, 2006 | 14.59 | 14.73 | 14.47 | 14.63 | 820,534 | +0.05(+0.32%) |
Mar 28, 2006 | 14.69 | 14.77 | 14.54 | 14.59 | 410,631 | -0.14(-0.95%) |
Mar 27, 2006 | 14.93 | 15.33 | 14.69 | 14.73 | 737,652 | -0.21(-1.38%) |
Mar 24, 2006 | 15.07 | 15.13 | 14.72 | 14.93 | 582,114 | -0.07(-0.49%) |
Mar 23, 2006 | 14.98 | 15.23 | 14.79 | 15.01 | 407,100 | +0.03(+0.18%) |
Mar 22, 2006 | 14.80 | 15.11 | 14.50 | 14.98 | 643,950 | -0.01(-0.04%) |
Mar 21, 2006 | 14.87 | 15.39 | 14.75 | 14.99 | 2,227,116 | +0.09(+0.58%) |
Mar 20, 2006 | 15.40 | 15.63 | 14.80 | 14.90 | 2,046,402 | -0.39(-2.57%) |
Mar 17, 2006 | 16.23 | 16.23 | 15.17 | 15.29 | 3,921,153 | -0.85(-5.25%) |
Mar 16, 2006 | 17.00 | 17.00 | 15.97 | 16.14 | 2,634,780 | -0.83(-4.91%) |
Mar 15, 2006 | 16.74 | 16.99 | 16.61 | 16.97 | 503,254 | +0.23(+1.35%) |
Mar 14, 2006 | 16.60 | 16.95 | 16.54 | 16.75 | 762,601 | +0.18(+1.09%) |
Mar 13, 2006 | 16.49 | 16.67 | 16.47 | 16.57 | 1,220,797 | +0.04(+0.24%) |
Mar 10, 2006 | 16.57 | 16.69 | 16.31 | 16.53 | 1,375,531 | -0.09(-0.56%) |
Mar 09, 2006 | 16.94 | 17.11 | 16.59 | 16.62 | 1,014,439 | -0.33(-1.93%) |
Mar 08, 2006 | 16.19 | 17.15 | 16.15 | 16.95 | 1,993,206 | +0.67(+4.14%) |
Mar 07, 2006 | 16.07 | 16.32 | 16.07 | 16.27 | 999,744 | +0.22(+1.37%) |
Mar 06, 2006 | 15.97 | 16.19 | 15.95 | 16.05 | 797,874 | +0.05(+0.33%) |
Mar 03, 2006 | 15.89 | 16.23 | 15.86 | 16.00 | 1,200,735 | +0.00(+0.00%) |
Mar 02, 2006 | 15.92 | 16.14 | 15.74 | 16.00 | 757,707 | +0.11(+0.71%) |
Mar 01, 2006 | 15.64 | 15.96 | 15.33 | 15.89 | 715,963 | +0.23(+1.45%) |
Feb 28, 2006 | 16.03 | 16.09 | 15.59 | 15.66 | 619,104 | -0.37(-2.29%) |
Feb 27, 2006 | 15.92 | 16.13 | 15.83 | 16.03 | 753,004 | +0.13(+0.84%) |
Feb 24, 2006 | 15.89 | 16.29 | 15.75 | 15.89 | 1,211,527 | -0.05(-0.33%) |
Feb 23, 2006 | 16.13 | 16.13 | 15.72 | 15.95 | 532,716 | -0.21(-1.28%) |
Feb 22, 2006 | 16.21 | 16.29 | 15.55 | 16.15 | 1,582,477 | -0.10(-0.62%) |
Feb 21, 2006 | 16.65 | 16.65 | 16.16 | 16.25 | 863,746 | -0.45(-2.67%) |
Feb 17, 2006 | 16.93 | 16.95 | 16.39 | 16.70 | 809,529 | -0.21(-1.26%) |
Feb 16, 2006 | 16.67 | 17.00 | 16.11 | 16.91 | 1,336,500 | +0.25(+1.48%) |
Feb 15, 2006 | 17.01 | 17.11 | 16.55 | 16.67 | 736,312 | -0.23(-1.38%) |
Feb 14, 2006 | 16.65 | 17.17 | 16.53 | 16.90 | 812,794 | +0.25(+1.52%) |
Feb 13, 2006 | 16.61 | 16.95 | 16.55 | 16.65 | 1,358,389 | -0.09(-0.56%) |
Feb 10, 2006 | 17.64 | 17.70 | 15.97 | 16.74 | 4,782,079 | -1.01(-5.67%) |
Feb 09, 2006 | 18.75 | 19.00 | 16.69 | 17.75 | 7,190,089 | -0.90(-4.83%) |
Feb 08, 2006 | 18.63 | 18.89 | 18.51 | 18.65 | 609,114 | +0.11(+0.61%) |
Feb 07, 2006 | 18.99 | 19.47 | 18.51 | 18.53 | 1,039,722 | -0.53(-2.80%) |
Feb 06, 2006 | 19.42 | 19.77 | 18.83 | 19.07 | 827,848 | -0.26(-1.35%) |
Feb 03, 2006 | 19.19 | 19.64 | 18.97 | 19.33 | 1,888,188 | +0.75(+4.02%) |
Feb 02, 2006 | 18.68 | 18.77 | 18.13 | 18.58 | 707,310 | -0.25(-1.31%) |