Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.31 | 17.56 | 17.16 | 17.56 | 8,263 | +0.09(+0.52%) |
Apr 27, 2006 | 17.02 | 17.72 | 16.88 | 17.47 | 18,734 | +0.16(+0.91%) |
Apr 26, 2006 | 17.41 | 17.60 | 17.29 | 17.32 | 8,508 | -0.02(-0.09%) |
Apr 25, 2006 | 17.10 | 17.46 | 16.89 | 17.33 | 24,150 | +0.04(+0.22%) |
Apr 24, 2006 | 18.03 | 18.23 | 17.18 | 17.29 | 15,392 | -0.52(-2.91%) |
Apr 21, 2006 | 18.38 | 18.38 | 17.78 | 17.81 | 15,650 | -0.40(-2.18%) |
Apr 20, 2006 | 18.30 | 18.30 | 18.11 | 18.21 | 5,464 | -0.21(-1.14%) |
Apr 19, 2006 | 18.34 | 18.42 | 18.10 | 18.42 | 21,011 | +0.20(+1.11%) |
Apr 18, 2006 | 17.36 | 18.38 | 17.35 | 18.22 | 17,056 | +1.02(+5.93%) |
Apr 17, 2006 | 17.50 | 17.50 | 16.98 | 17.20 | 12,314 | -0.02(-0.13%) |
Apr 13, 2006 | 17.01 | 17.22 | 16.77 | 17.22 | 9,791 | +0.30(+1.77%) |
Apr 12, 2006 | 16.69 | 17.04 | 16.59 | 16.92 | 12,406 | -0.01(-0.04%) |
Apr 11, 2006 | 17.03 | 17.16 | 16.72 | 16.93 | 16,629 | -0.19(-1.10%) |
Apr 10, 2006 | 17.14 | 17.33 | 16.88 | 17.11 | 24,863 | -0.26(-1.47%) |
Apr 07, 2006 | 17.74 | 17.93 | 17.32 | 17.37 | 8,801 | -0.20(-1.15%) |
Apr 06, 2006 | 17.68 | 17.77 | 17.37 | 17.57 | 14,320 | -0.04(-0.21%) |
Apr 05, 2006 | 17.89 | 17.89 | 17.53 | 17.61 | 7,596 | -0.17(-0.97%) |
Apr 04, 2006 | 17.42 | 17.92 | 17.31 | 17.78 | 3,465 | +0.28(+1.59%) |
Apr 03, 2006 | 17.49 | 17.67 | 17.42 | 17.50 | 3,654 | -0.20(-1.14%) |
Mar 31, 2006 | 17.33 | 17.78 | 17.02 | 17.71 | 37,872 | +0.41(+2.40%) |
Mar 30, 2006 | 17.00 | 17.30 | 17.00 | 17.29 | 29,454 | -0.00(-0.01%) |
Mar 29, 2006 | 17.16 | 17.33 | 17.16 | 17.29 | 6,404 | +0.27(+1.59%) |
Mar 28, 2006 | 16.80 | 17.24 | 16.80 | 17.02 | 9,329 | +0.00(+0.00%) |
Mar 27, 2006 | 17.03 | 17.05 | 16.86 | 17.02 | 5,878 | +0.02(+0.13%) |
Mar 24, 2006 | 16.57 | 17.00 | 16.57 | 17.00 | 5,533 | +0.20(+1.21%) |
Mar 23, 2006 | 16.61 | 16.80 | 16.56 | 16.80 | 5,331 | +0.01(+0.09%) |
Mar 22, 2006 | 16.63 | 16.78 | 16.58 | 16.78 | 6,930 | +0.09(+0.54%) |
Mar 21, 2006 | 16.24 | 16.82 | 16.24 | 16.69 | 32,903 | +0.29(+1.78%) |
Mar 20, 2006 | 16.49 | 16.56 | 16.30 | 16.40 | 24,920 | -0.14(-0.86%) |
Mar 17, 2006 | 16.58 | 16.62 | 16.39 | 16.54 | 120,202 | +0.04(+0.27%) |
Mar 16, 2006 | 16.32 | 16.54 | 16.32 | 16.50 | 21,308 | +0.11(+0.69%) |
Mar 15, 2006 | 16.39 | 16.61 | 16.09 | 16.39 | 50,038 | +0.10(+0.60%) |
Mar 14, 2006 | 15.61 | 16.32 | 15.61 | 16.29 | 15,171 | +0.41(+2.55%) |
Mar 13, 2006 | 15.63 | 16.04 | 15.63 | 15.88 | 19,098 | +0.30(+1.93%) |
Mar 10, 2006 | 15.53 | 15.58 | 15.43 | 15.58 | 22,771 | +0.24(+1.56%) |
Mar 09, 2006 | 15.13 | 15.46 | 15.08 | 15.34 | 60,588 | +0.19(+1.24%) |
Mar 08, 2006 | 15.04 | 15.21 | 15.01 | 15.16 | 5,268 | +0.07(+0.45%) |
Mar 07, 2006 | 15.39 | 15.52 | 15.05 | 15.09 | 11,704 | -0.29(-1.90%) |
Mar 06, 2006 | 15.97 | 15.97 | 15.31 | 15.38 | 18,395 | -0.47(-2.94%) |
Mar 03, 2006 | 15.79 | 15.98 | 15.76 | 15.85 | 9,029 | -0.12(-0.75%) |
Mar 02, 2006 | 16.17 | 16.35 | 15.83 | 15.97 | 14,840 | -0.27(-1.66%) |
Mar 01, 2006 | 16.05 | 16.49 | 15.99 | 16.24 | 14,323 | +0.03(+0.19%) |
Feb 28, 2006 | 16.36 | 16.36 | 16.13 | 16.21 | 6,487 | -0.15(-0.92%) |
Feb 27, 2006 | 16.52 | 16.63 | 16.32 | 16.36 | 2,822 | +0.00(+0.00%) |
Feb 24, 2006 | 16.40 | 16.58 | 16.34 | 16.36 | 7,855 | -0.16(-0.95%) |
Feb 23, 2006 | 16.36 | 16.69 | 16.33 | 16.51 | 6,933 | +0.01(+0.09%) |
Feb 22, 2006 | 16.32 | 16.51 | 16.00 | 16.50 | 15,577 | +0.27(+1.66%) |
Feb 21, 2006 | 16.43 | 16.54 | 15.95 | 16.23 | 15,649 | -0.33(-1.99%) |
Feb 17, 2006 | 16.81 | 16.82 | 16.54 | 16.56 | 14,695 | -0.13(-0.76%) |
Feb 16, 2006 | 16.51 | 16.69 | 16.49 | 16.69 | 7,730 | +0.20(+1.23%) |
Feb 15, 2006 | 16.09 | 16.48 | 16.08 | 16.48 | 19,204 | +0.44(+2.71%) |
Feb 14, 2006 | 16.03 | 16.51 | 15.94 | 16.05 | 11,286 | -0.05(-0.28%) |
Feb 13, 2006 | 16.33 | 16.41 | 16.09 | 16.09 | 3,818 | -0.32(-1.97%) |
Feb 10, 2006 | 16.32 | 16.51 | 16.21 | 16.42 | 8,152 | -0.03(-0.18%) |
Feb 09, 2006 | 16.41 | 16.51 | 16.36 | 16.45 | 13,786 | -0.03(-0.18%) |
Feb 08, 2006 | 16.51 | 16.51 | 16.28 | 16.48 | 18,041 | +0.05(+0.27%) |
Feb 07, 2006 | 16.32 | 16.62 | 16.24 | 16.43 | 26,341 | +0.00(+0.00%) |
Feb 06, 2006 | 16.07 | 16.49 | 15.88 | 16.43 | 17,471 | +0.07(+0.46%) |
Feb 03, 2006 | 16.28 | 16.43 | 15.90 | 16.36 | 15,332 | +0.45(+2.83%) |
Feb 02, 2006 | 16.36 | 16.50 | 15.90 | 15.91 | 21,429 | -0.34(-2.08%) |