Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.69 | 19.00 | 18.57 | 19.00 | 175,925 | +0.20(+1.06%) |
Apr 27, 2006 | 18.66 | 19.12 | 18.42 | 18.80 | 186,921 | +0.03(+0.16%) |
Apr 26, 2006 | 18.65 | 18.82 | 18.57 | 18.77 | 193,748 | +0.17(+0.91%) |
Apr 25, 2006 | 18.46 | 18.65 | 18.39 | 18.60 | 212,266 | +0.13(+0.69%) |
Apr 24, 2006 | 18.81 | 18.93 | 18.38 | 18.47 | 194,887 | -0.44(-2.30%) |
Apr 21, 2006 | 19.18 | 19.28 | 18.74 | 18.91 | 199,930 | -0.16(-0.82%) |
Apr 20, 2006 | 19.40 | 19.40 | 18.96 | 19.06 | 158,594 | -0.29(-1.50%) |
Apr 19, 2006 | 19.45 | 19.50 | 19.09 | 19.35 | 201,752 | -0.05(-0.25%) |
Apr 18, 2006 | 18.87 | 19.42 | 18.83 | 19.40 | 178,490 | +0.53(+2.82%) |
Apr 17, 2006 | 19.05 | 19.12 | 18.60 | 18.87 | 167,106 | -0.25(-1.33%) |
Apr 13, 2006 | 19.02 | 19.18 | 18.96 | 19.12 | 132,028 | +0.04(+0.19%) |
Apr 12, 2006 | 18.94 | 19.09 | 18.84 | 19.09 | 164,974 | +0.15(+0.80%) |
Apr 11, 2006 | 19.19 | 19.21 | 18.86 | 18.94 | 170,062 | -0.11(-0.60%) |
Apr 10, 2006 | 19.05 | 19.13 | 18.91 | 19.05 | 145,798 | +0.00(+0.00%) |
Apr 07, 2006 | 19.26 | 19.35 | 19.02 | 19.05 | 188,486 | -0.18(-0.94%) |
Apr 06, 2006 | 19.01 | 19.24 | 18.84 | 19.23 | 172,951 | +0.15(+0.79%) |
Apr 05, 2006 | 19.05 | 19.17 | 19.05 | 19.08 | 171,287 | -0.06(-0.32%) |
Apr 04, 2006 | 19.08 | 19.34 | 19.05 | 19.14 | 136,992 | +0.08(+0.41%) |
Apr 03, 2006 | 19.15 | 19.27 | 18.98 | 19.06 | 120,403 | -0.07(-0.38%) |
Mar 31, 2006 | 19.15 | 19.19 | 18.95 | 19.14 | 203,647 | +0.08(+0.44%) |
Mar 30, 2006 | 19.34 | 19.34 | 18.96 | 19.05 | 345,692 | -0.30(-1.56%) |
Mar 29, 2006 | 19.20 | 19.35 | 19.05 | 19.35 | 145,345 | +0.31(+1.62%) |
Mar 28, 2006 | 19.00 | 19.12 | 18.82 | 19.05 | 171,565 | -0.02(-0.13%) |
Mar 27, 2006 | 19.11 | 19.15 | 18.89 | 19.07 | 201,659 | -0.13(-0.66%) |
Mar 24, 2006 | 19.10 | 19.20 | 19.05 | 19.20 | 202,013 | +0.14(+0.73%) |
Mar 23, 2006 | 18.88 | 19.08 | 18.80 | 19.06 | 167,823 | +0.13(+0.67%) |
Mar 22, 2006 | 18.72 | 19.03 | 18.59 | 18.93 | 207,837 | +0.25(+1.36%) |
Mar 21, 2006 | 18.90 | 19.13 | 18.68 | 18.68 | 246,980 | -0.30(-1.56%) |
Mar 20, 2006 | 18.90 | 19.08 | 18.84 | 18.97 | 213,982 | +0.01(+0.03%) |
Mar 17, 2006 | 18.75 | 18.98 | 18.60 | 18.97 | 767,219 | +0.25(+1.36%) |
Mar 16, 2006 | 18.69 | 18.75 | 18.62 | 18.71 | 228,142 | +0.02(+0.13%) |
Mar 15, 2006 | 18.72 | 18.75 | 18.56 | 18.69 | 144,204 | +0.06(+0.32%) |
Mar 14, 2006 | 18.57 | 18.66 | 18.22 | 18.63 | 180,520 | +0.08(+0.46%) |
Mar 13, 2006 | 18.45 | 18.55 | 18.36 | 18.54 | 227,198 | +0.10(+0.52%) |
Mar 10, 2006 | 18.27 | 18.51 | 18.20 | 18.45 | 160,568 | +0.25(+1.40%) |
Mar 09, 2006 | 18.31 | 18.40 | 18.11 | 18.19 | 106,281 | -0.07(-0.40%) |
Mar 08, 2006 | 18.17 | 18.42 | 18.17 | 18.27 | 188,577 | -0.01(-0.07%) |
Mar 07, 2006 | 18.34 | 18.34 | 18.21 | 18.28 | 148,706 | +0.01(+0.03%) |
Mar 06, 2006 | 18.24 | 18.45 | 18.14 | 18.27 | 198,104 | -0.02(-0.13%) |
Mar 03, 2006 | 18.20 | 18.45 | 18.13 | 18.30 | 211,534 | -0.04(-0.23%) |
Mar 02, 2006 | 18.27 | 18.37 | 18.24 | 18.34 | 379,968 | +0.00(+0.00%) |
Mar 01, 2006 | 18.23 | 18.34 | 18.13 | 18.34 | 441,475 | +0.10(+0.56%) |
Feb 28, 2006 | 18.32 | 18.33 | 18.22 | 18.23 | 434,091 | -0.08(-0.46%) |
Feb 27, 2006 | 18.00 | 18.34 | 17.79 | 18.32 | 264,045 | +0.30(+1.64%) |
Feb 24, 2006 | 17.90 | 18.09 | 17.84 | 18.02 | 144,973 | +0.03(+0.17%) |
Feb 23, 2006 | 17.93 | 18.05 | 17.85 | 17.99 | 207,921 | -0.05(-0.27%) |
Feb 22, 2006 | 17.59 | 18.13 | 17.59 | 18.04 | 142,684 | +0.40(+2.26%) |
Feb 21, 2006 | 17.72 | 17.83 | 17.45 | 17.64 | 177,880 | -0.13(-0.71%) |
Feb 17, 2006 | 18.08 | 18.08 | 17.66 | 17.77 | 181,663 | -0.21(-1.14%) |
Feb 16, 2006 | 18.13 | 18.13 | 17.78 | 17.97 | 253,141 | +0.02(+0.13%) |
Feb 15, 2006 | 18.06 | 18.14 | 17.89 | 17.95 | 184,609 | -0.13(-0.70%) |
Feb 14, 2006 | 17.84 | 18.14 | 17.66 | 18.08 | 205,935 | +0.31(+1.74%) |
Feb 13, 2006 | 17.73 | 17.90 | 17.64 | 17.77 | 182,294 | -0.02(-0.14%) |
Feb 10, 2006 | 17.84 | 17.84 | 17.56 | 17.79 | 140,970 | -0.01(-0.03%) |
Feb 09, 2006 | 17.81 | 17.87 | 17.70 | 17.80 | 284,404 | +0.05(+0.31%) |
Feb 08, 2006 | 17.64 | 17.81 | 17.57 | 17.74 | 346,647 | +0.18(+1.03%) |
Feb 07, 2006 | 17.54 | 17.68 | 17.47 | 17.56 | 247,443 | -0.04(-0.21%) |
Feb 06, 2006 | 17.45 | 17.60 | 17.25 | 17.60 | 76,972 | +0.23(+1.32%) |
Feb 03, 2006 | 16.99 | 17.65 | 16.99 | 17.37 | 262,283 | +0.22(+1.31%) |
Feb 02, 2006 | 17.19 | 17.25 | 16.92 | 17.15 | 363,403 | +0.01(+0.07%) |