Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.05 | 18.16 | 17.68 | 17.92 | 221,919 | -0.24(-1.32%) |
Apr 27, 2006 | 18.18 | 18.43 | 17.71 | 18.16 | 397,593 | -0.14(-0.76%) |
Apr 26, 2006 | 18.32 | 18.44 | 18.14 | 18.30 | 304,777 | +0.04(+0.20%) |
Apr 25, 2006 | 18.02 | 18.35 | 17.97 | 18.26 | 271,122 | +0.26(+1.43%) |
Apr 24, 2006 | 18.04 | 18.10 | 17.73 | 18.01 | 265,492 | -0.01(-0.05%) |
Apr 21, 2006 | 18.07 | 18.25 | 17.65 | 18.01 | 257,855 | +0.07(+0.41%) |
Apr 20, 2006 | 17.95 | 18.17 | 17.63 | 17.94 | 197,505 | -0.10(-0.56%) |
Apr 19, 2006 | 17.80 | 18.06 | 17.76 | 18.04 | 294,498 | +0.32(+1.82%) |
Apr 18, 2006 | 17.41 | 17.77 | 17.34 | 17.72 | 272,983 | +0.42(+2.40%) |
Apr 17, 2006 | 17.53 | 17.53 | 17.11 | 17.30 | 178,697 | -0.19(-1.11%) |
Apr 13, 2006 | 17.31 | 17.56 | 17.09 | 17.50 | 396,363 | +0.16(+0.90%) |
Apr 12, 2006 | 17.28 | 17.47 | 17.10 | 17.34 | 199,721 | +0.06(+0.37%) |
Apr 11, 2006 | 17.19 | 17.47 | 17.10 | 17.28 | 283,701 | +0.00(+0.00%) |
Apr 10, 2006 | 17.43 | 17.57 | 17.18 | 17.28 | 187,340 | -0.17(-0.95%) |
Apr 07, 2006 | 17.81 | 17.94 | 17.34 | 17.44 | 483,976 | -0.30(-1.72%) |
Apr 06, 2006 | 17.62 | 17.90 | 17.56 | 17.75 | 387,120 | -0.01(-0.05%) |
Apr 05, 2006 | 17.33 | 17.76 | 17.11 | 17.76 | 350,401 | +0.48(+2.78%) |
Apr 04, 2006 | 17.45 | 17.48 | 17.18 | 17.28 | 264,082 | +0.17(+0.97%) |
Apr 03, 2006 | 17.62 | 17.65 | 17.06 | 17.11 | 272,324 | -0.50(-2.83%) |
Mar 31, 2006 | 17.02 | 17.68 | 16.98 | 17.61 | 668,248 | +0.60(+3.52%) |
Mar 30, 2006 | 17.00 | 17.21 | 16.75 | 17.01 | 454,521 | -0.01(-0.05%) |
Mar 29, 2006 | 16.91 | 17.03 | 16.67 | 17.02 | 306,420 | +0.19(+1.15%) |
Mar 28, 2006 | 16.78 | 17.06 | 16.57 | 16.82 | 302,094 | -0.04(-0.22%) |
Mar 27, 2006 | 16.87 | 16.89 | 16.71 | 16.86 | 226,929 | -0.02(-0.11%) |
Mar 24, 2006 | 16.46 | 16.97 | 16.34 | 16.88 | 553,604 | +0.46(+2.81%) |
Mar 23, 2006 | 16.21 | 16.46 | 16.16 | 16.42 | 345,292 | +0.28(+1.71%) |
Mar 22, 2006 | 15.84 | 16.22 | 15.74 | 16.14 | 467,581 | +0.28(+1.74%) |
Mar 21, 2006 | 16.23 | 16.33 | 15.82 | 15.87 | 421,663 | -0.44(-2.71%) |
Mar 20, 2006 | 16.55 | 16.55 | 15.97 | 16.31 | 515,316 | -0.26(-1.56%) |
Mar 17, 2006 | 16.59 | 16.60 | 16.30 | 16.57 | 614,366 | +0.06(+0.39%) |
Mar 16, 2006 | 16.72 | 16.76 | 16.43 | 16.50 | 236,222 | -0.18(-1.05%) |
Mar 15, 2006 | 16.63 | 16.81 | 16.43 | 16.68 | 433,751 | +0.11(+0.67%) |
Mar 14, 2006 | 16.55 | 16.64 | 16.28 | 16.57 | 341,264 | -0.07(-0.44%) |
Mar 13, 2006 | 16.51 | 16.74 | 16.46 | 16.64 | 312,718 | +0.09(+0.56%) |
Mar 10, 2006 | 16.48 | 16.70 | 16.18 | 16.55 | 279,309 | +0.16(+0.96%) |
Mar 09, 2006 | 16.65 | 16.74 | 16.15 | 16.39 | 445,278 | -0.27(-1.61%) |
Mar 08, 2006 | 16.46 | 16.76 | 16.39 | 16.66 | 520,241 | +0.18(+1.06%) |
Mar 07, 2006 | 16.55 | 16.67 | 16.40 | 16.48 | 485,264 | -0.20(-1.22%) |
Mar 06, 2006 | 16.83 | 16.94 | 16.63 | 16.69 | 426,918 | +0.02(+0.11%) |
Mar 03, 2006 | 16.70 | 16.87 | 16.37 | 16.67 | 351,405 | -0.14(-0.82%) |
Mar 02, 2006 | 16.56 | 16.85 | 16.49 | 16.81 | 443,215 | +0.26(+1.56%) |
Mar 01, 2006 | 16.44 | 16.65 | 16.33 | 16.55 | 206,201 | +0.12(+0.73%) |
Feb 28, 2006 | 16.54 | 16.60 | 16.35 | 16.43 | 305,628 | -0.11(-0.67%) |
Feb 27, 2006 | 16.79 | 16.83 | 16.49 | 16.54 | 876,075 | -0.06(-0.39%) |
Feb 24, 2006 | 15.99 | 16.60 | 15.94 | 16.60 | 583,742 | +0.56(+3.51%) |
Feb 23, 2006 | 15.96 | 16.26 | 15.96 | 16.04 | 342,646 | -0.02(-0.12%) |
Feb 22, 2006 | 16.11 | 16.25 | 15.92 | 16.06 | 274,039 | -0.06(-0.34%) |
Feb 21, 2006 | 16.13 | 16.22 | 16.09 | 16.11 | 630,212 | -0.04(-0.23%) |
Feb 17, 2006 | 16.37 | 16.37 | 16.06 | 16.15 | 569,546 | -0.15(-0.91%) |
Feb 16, 2006 | 16.37 | 16.60 | 16.07 | 16.30 | 459,992 | -0.01(-0.06%) |
Feb 15, 2006 | 16.11 | 16.33 | 16.01 | 16.31 | 587,854 | +0.14(+0.86%) |
Feb 14, 2006 | 16.19 | 16.45 | 16.04 | 16.17 | 435,490 | +0.03(+0.17%) |
Feb 13, 2006 | 16.15 | 16.34 | 15.94 | 16.14 | 260,437 | -0.07(-0.46%) |
Feb 10, 2006 | 16.33 | 16.40 | 16.16 | 16.22 | 414,005 | -0.19(-1.18%) |
Feb 09, 2006 | 16.90 | 16.96 | 16.31 | 16.41 | 805,542 | -0.37(-2.20%) |
Feb 08, 2006 | 16.70 | 16.88 | 16.56 | 16.78 | 853,067 | +0.12(+0.72%) |
Feb 07, 2006 | 16.68 | 17.06 | 16.59 | 16.66 | 471,730 | +0.04(+0.22%) |
Feb 06, 2006 | 16.60 | 16.74 | 16.52 | 16.62 | 497,993 | +0.02(+0.11%) |
Feb 03, 2006 | 16.79 | 16.83 | 16.51 | 16.60 | 619,207 | -0.16(-0.94%) |
Feb 02, 2006 | 16.14 | 16.90 | 16.14 | 16.76 | 2,255,723 | +0.73(+4.55%) |