Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.40 | 16.55 | 16.31 | 16.34 | 1,875,459 | -0.06(-0.37%) |
Apr 27, 2006 | 16.42 | 16.54 | 16.32 | 16.40 | 2,657,262 | -0.02(-0.11%) |
Apr 26, 2006 | 16.74 | 16.77 | 16.42 | 16.42 | 2,238,071 | -0.18(-1.09%) |
Apr 25, 2006 | 16.94 | 16.95 | 16.56 | 16.60 | 1,485,390 | -0.34(-2.02%) |
Apr 24, 2006 | 16.78 | 16.94 | 16.74 | 16.94 | 780,304 | +0.07(+0.43%) |
Apr 21, 2006 | 16.89 | 16.92 | 16.75 | 16.87 | 1,132,098 | +0.13(+0.75%) |
Apr 20, 2006 | 16.77 | 16.86 | 16.58 | 16.74 | 1,115,956 | -0.06(-0.36%) |
Apr 19, 2006 | 16.51 | 16.89 | 16.51 | 16.80 | 1,475,738 | +0.29(+1.78%) |
Apr 18, 2006 | 16.25 | 16.57 | 16.19 | 16.51 | 1,669,608 | +0.35(+2.20%) |
Apr 17, 2006 | 16.15 | 16.25 | 16.12 | 16.15 | 780,138 | -0.02(-0.15%) |
Apr 13, 2006 | 16.45 | 16.38 | 16.18 | 16.18 | 818,079 | -0.27(-1.64%) |
Apr 12, 2006 | 16.44 | 16.57 | 16.38 | 16.45 | 562,471 | +0.03(+0.18%) |
Apr 11, 2006 | 16.44 | 16.66 | 16.42 | 16.42 | 1,835,853 | -0.14(-0.83%) |
Apr 10, 2006 | 16.73 | 16.83 | 16.34 | 16.56 | 2,855,624 | -0.17(-1.01%) |
Apr 07, 2006 | 16.90 | 16.96 | 16.69 | 16.72 | 1,036,412 | -0.17(-1.00%) |
Apr 06, 2006 | 17.04 | 17.10 | 16.83 | 16.89 | 1,257,739 | -0.14(-0.85%) |
Apr 05, 2006 | 16.86 | 17.06 | 16.86 | 17.04 | 1,134,761 | +0.17(+1.03%) |
Apr 04, 2006 | 16.83 | 16.99 | 16.79 | 16.86 | 926,913 | -0.13(-0.74%) |
Apr 03, 2006 | 17.16 | 17.32 | 16.97 | 16.99 | 901,785 | -0.16(-0.95%) |
Mar 31, 2006 | 17.09 | 17.18 | 16.92 | 17.15 | 883,313 | +0.10(+0.60%) |
Mar 30, 2006 | 17.32 | 17.41 | 16.98 | 17.05 | 718,898 | -0.34(-1.94%) |
Mar 29, 2006 | 17.28 | 17.46 | 17.28 | 17.38 | 1,253,745 | +0.25(+1.47%) |
Mar 28, 2006 | 16.76 | 17.18 | 16.74 | 17.13 | 1,049,558 | +0.37(+2.22%) |
Mar 27, 2006 | 16.84 | 16.88 | 16.65 | 16.76 | 898,290 | -0.10(-0.61%) |
Mar 24, 2006 | 16.99 | 17.02 | 16.80 | 16.86 | 825,235 | -0.19(-1.13%) |
Mar 23, 2006 | 16.98 | 17.13 | 16.93 | 17.05 | 545,164 | +0.08(+0.46%) |
Mar 22, 2006 | 16.78 | 17.02 | 16.78 | 16.98 | 643,014 | +0.11(+0.64%) |
Mar 21, 2006 | 17.13 | 17.26 | 16.87 | 16.87 | 992,479 | -0.32(-1.89%) |
Mar 20, 2006 | 17.41 | 17.43 | 17.13 | 17.19 | 957,865 | -0.19(-1.07%) |
Mar 17, 2006 | 17.10 | 17.39 | 17.04 | 17.38 | 1,447,948 | +0.34(+2.01%) |
Mar 16, 2006 | 16.88 | 17.19 | 16.87 | 17.04 | 1,196,999 | +0.16(+0.96%) |
Mar 15, 2006 | 16.65 | 16.92 | 16.63 | 16.87 | 1,239,767 | +0.28(+1.67%) |
Mar 14, 2006 | 16.38 | 16.65 | 16.38 | 16.60 | 789,789 | +0.18(+1.10%) |
Mar 13, 2006 | 16.44 | 16.55 | 16.32 | 16.42 | 1,134,095 | -0.06(-0.36%) |
Mar 10, 2006 | 16.48 | 16.64 | 16.39 | 16.48 | 1,251,083 | +0.07(+0.40%) |
Mar 09, 2006 | 16.27 | 16.50 | 16.21 | 16.41 | 1,186,848 | +0.17(+1.07%) |
Mar 08, 2006 | 16.12 | 16.24 | 16.01 | 16.24 | 1,316,150 | +0.09(+0.56%) |
Mar 07, 2006 | 16.37 | 16.37 | 16.10 | 16.15 | 973,342 | -0.21(-1.29%) |
Mar 06, 2006 | 16.06 | 16.38 | 16.03 | 16.36 | 1,665,781 | +0.35(+2.22%) |
Mar 03, 2006 | 16.01 | 16.10 | 15.95 | 16.00 | 1,059,210 | -0.07(-0.41%) |
Mar 02, 2006 | 16.07 | 16.11 | 15.98 | 16.07 | 1,050,723 | -0.05(-0.30%) |
Mar 01, 2006 | 16.07 | 16.12 | 15.97 | 16.12 | 760,002 | +0.04(+0.26%) |
Feb 28, 2006 | 16.20 | 16.22 | 16.05 | 16.07 | 996,140 | -0.13(-0.78%) |
Feb 27, 2006 | 16.16 | 16.34 | 16.09 | 16.20 | 470,945 | +0.06(+0.37%) |
Feb 24, 2006 | 16.19 | 16.21 | 16.08 | 16.14 | 978,167 | -0.07(-0.41%) |
Feb 23, 2006 | 16.27 | 16.28 | 16.18 | 16.21 | 1,222,793 | -0.05(-0.30%) |
Feb 22, 2006 | 15.97 | 16.28 | 15.91 | 16.25 | 1,147,741 | +0.33(+2.08%) |
Feb 21, 2006 | 15.95 | 16.09 | 15.91 | 15.92 | 1,635,327 | -0.06(-0.38%) |
Feb 17, 2006 | 15.77 | 16.04 | 15.73 | 15.98 | 1,112,295 | +0.24(+1.53%) |
Feb 16, 2006 | 15.49 | 15.76 | 15.49 | 15.74 | 1,646,810 | +0.26(+1.71%) |
Feb 15, 2006 | 15.14 | 15.50 | 15.14 | 15.48 | 1,366,572 | +0.35(+2.34%) |
Feb 14, 2006 | 15.06 | 15.13 | 14.92 | 15.13 | 763,164 | +0.09(+0.60%) |
Feb 13, 2006 | 14.96 | 15.07 | 14.96 | 15.04 | 942,888 | +0.01(+0.08%) |
Feb 10, 2006 | 14.90 | 15.06 | 14.87 | 15.02 | 1,193,338 | +0.09(+0.60%) |
Feb 09, 2006 | 14.86 | 14.98 | 14.80 | 14.93 | 1,286,528 | +0.06(+0.40%) |
Feb 08, 2006 | 15.02 | 15.04 | 14.76 | 14.87 | 1,712,043 | -0.08(-0.52%) |
Feb 07, 2006 | 15.28 | 15.28 | 14.94 | 14.95 | 2,018,407 | -0.32(-2.12%) |
Feb 06, 2006 | 15.20 | 15.29 | 15.16 | 15.28 | 506,890 | +0.06(+0.39%) |
Feb 03, 2006 | 15.26 | 15.31 | 15.04 | 15.22 | 1,731,846 | -0.15(-0.98%) |
Feb 02, 2006 | 15.39 | 15.43 | 15.31 | 15.37 | 2,416,630 | -0.08(-0.51%) |