Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.55 | 18.76 | 17.98 | 18.50 | 288,246 | -0.20(-1.09%) |
Apr 27, 2006 | 17.41 | 18.81 | 17.27 | 18.70 | 670,073 | +1.36(+7.82%) |
Apr 26, 2006 | 17.24 | 17.62 | 17.19 | 17.35 | 349,937 | +0.12(+0.69%) |
Apr 25, 2006 | 17.13 | 17.42 | 17.02 | 17.23 | 395,439 | +0.18(+1.04%) |
Apr 24, 2006 | 17.00 | 17.10 | 16.72 | 17.05 | 240,613 | -0.01(-0.05%) |
Apr 21, 2006 | 17.02 | 17.12 | 16.83 | 17.06 | 276,458 | +0.18(+1.06%) |
Apr 20, 2006 | 16.75 | 16.96 | 16.62 | 16.88 | 281,578 | +0.20(+1.17%) |
Apr 19, 2006 | 16.56 | 16.68 | 16.39 | 16.68 | 396,421 | +0.21(+1.29%) |
Apr 18, 2006 | 16.14 | 16.50 | 16.20 | 16.47 | 149,992 | +0.33(+2.05%) |
Apr 17, 2006 | 16.16 | 16.26 | 15.91 | 16.14 | 184,429 | -0.06(-0.37%) |
Apr 13, 2006 | 16.33 | 16.33 | 16.12 | 16.20 | 210,976 | -0.10(-0.62%) |
Apr 12, 2006 | 16.24 | 16.40 | 16.12 | 16.30 | 309,947 | +0.07(+0.42%) |
Apr 11, 2006 | 16.50 | 16.57 | 16.20 | 16.24 | 266,789 | -0.18(-1.09%) |
Apr 10, 2006 | 16.35 | 16.48 | 16.24 | 16.41 | 222,366 | +0.08(+0.52%) |
Apr 07, 2006 | 16.60 | 16.82 | 16.23 | 16.33 | 339,282 | -0.18(-1.08%) |
Apr 06, 2006 | 16.46 | 16.52 | 16.35 | 16.51 | 379,339 | +0.09(+0.57%) |
Apr 05, 2006 | 16.36 | 16.54 | 16.25 | 16.41 | 496,434 | +0.09(+0.57%) |
Apr 04, 2006 | 16.19 | 16.34 | 16.01 | 16.32 | 307,796 | +0.07(+0.42%) |
Apr 03, 2006 | 16.22 | 16.29 | 16.07 | 16.25 | 402,340 | +0.01(+0.05%) |
Mar 31, 2006 | 16.26 | 16.30 | 16.17 | 16.24 | 169,434 | +0.03(+0.16%) |
Mar 30, 2006 | 16.09 | 16.24 | 16.07 | 16.22 | 248,649 | +0.17(+1.06%) |
Mar 29, 2006 | 16.17 | 16.18 | 16.03 | 16.05 | 192,838 | +0.01(+0.05%) |
Mar 28, 2006 | 15.97 | 16.14 | 15.96 | 16.04 | 320,911 | +0.01(+0.05%) |
Mar 27, 2006 | 15.90 | 16.07 | 15.85 | 16.03 | 191,970 | +0.08(+0.53%) |
Mar 24, 2006 | 15.88 | 16.17 | 15.85 | 15.95 | 188,652 | +0.03(+0.21%) |
Mar 23, 2006 | 15.97 | 16.11 | 15.77 | 15.91 | 92,899 | -0.11(-0.69%) |
Mar 22, 2006 | 15.61 | 16.05 | 15.61 | 16.02 | 175,541 | +0.37(+2.38%) |
Mar 21, 2006 | 15.71 | 15.89 | 15.62 | 15.65 | 199,735 | -0.06(-0.38%) |
Mar 20, 2006 | 15.73 | 15.81 | 15.68 | 15.71 | 546,764 | -0.02(-0.11%) |
Mar 17, 2006 | 15.73 | 15.86 | 15.65 | 15.73 | 441,225 | +0.06(+0.38%) |
Mar 16, 2006 | 15.79 | 16.00 | 15.63 | 15.67 | 138,953 | -0.20(-1.23%) |
Mar 15, 2006 | 15.57 | 16.19 | 15.44 | 15.86 | 358,155 | +0.25(+1.63%) |
Mar 14, 2006 | 15.29 | 15.65 | 15.26 | 15.61 | 466,844 | +0.26(+1.71%) |
Mar 13, 2006 | 15.45 | 15.59 | 15.17 | 15.34 | 492,867 | -0.09(-0.60%) |
Mar 10, 2006 | 15.39 | 15.61 | 15.32 | 15.44 | 297,476 | -0.05(-0.33%) |
Mar 09, 2006 | 15.55 | 15.69 | 15.38 | 15.49 | 397,807 | -0.14(-0.87%) |
Mar 08, 2006 | 15.62 | 15.82 | 15.44 | 15.62 | 154,734 | -0.08(-0.54%) |
Mar 07, 2006 | 16.12 | 16.19 | 15.59 | 15.71 | 290,698 | -0.45(-2.78%) |
Mar 06, 2006 | 16.24 | 16.24 | 16.11 | 16.16 | 279,257 | -0.07(-0.42%) |
Mar 03, 2006 | 16.19 | 16.40 | 16.17 | 16.23 | 303,727 | -0.08(-0.52%) |
Mar 02, 2006 | 16.58 | 16.66 | 16.16 | 16.31 | 413,029 | -0.27(-1.64%) |
Mar 01, 2006 | 16.51 | 16.58 | 16.27 | 16.58 | 169,689 | +0.16(+0.98%) |
Feb 28, 2006 | 16.67 | 16.85 | 16.33 | 16.42 | 251,887 | -0.25(-1.48%) |
Feb 27, 2006 | 16.96 | 16.96 | 16.48 | 16.67 | 635,369 | -0.22(-1.31%) |
Feb 24, 2006 | 16.54 | 16.89 | 16.50 | 16.89 | 179,086 | +0.30(+1.79%) |
Feb 23, 2006 | 16.68 | 16.74 | 16.53 | 16.59 | 310,332 | -0.15(-0.91%) |
Feb 22, 2006 | 16.55 | 16.89 | 16.54 | 16.74 | 445,921 | +0.18(+1.08%) |
Feb 21, 2006 | 16.88 | 16.98 | 16.56 | 16.57 | 543,338 | -0.20(-1.16%) |
Feb 17, 2006 | 17.03 | 17.03 | 16.75 | 16.76 | 651,509 | -0.23(-1.35%) |
Feb 16, 2006 | 17.13 | 17.18 | 16.83 | 16.99 | 201,006 | -0.09(-0.55%) |
Feb 15, 2006 | 16.75 | 17.10 | 16.71 | 17.08 | 392,939 | +0.33(+1.97%) |
Feb 14, 2006 | 16.69 | 17.13 | 16.69 | 16.75 | 365,436 | +0.06(+0.36%) |
Feb 13, 2006 | 16.95 | 16.95 | 16.65 | 16.69 | 374,404 | -0.25(-1.45%) |
Feb 10, 2006 | 16.93 | 17.17 | 16.64 | 16.94 | 972,865 | -0.56(-3.20%) |
Feb 09, 2006 | 16.70 | 18.36 | 16.24 | 17.50 | 1,928,418 | -2.57(-12.81%) |
Feb 08, 2006 | 19.88 | 20.57 | 19.84 | 20.07 | 122,643 | +0.17(+0.85%) |
Feb 07, 2006 | 19.94 | 20.18 | 19.84 | 19.90 | 282,718 | -0.22(-1.10%) |
Feb 06, 2006 | 19.95 | 20.12 | 19.92 | 20.12 | 119,291 | +0.14(+0.72%) |
Feb 03, 2006 | 19.98 | 20.09 | 19.86 | 19.98 | 137,612 | -0.03(-0.13%) |
Feb 02, 2006 | 20.29 | 20.29 | 19.95 | 20.00 | 208,955 | -0.27(-1.34%) |