Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.69 | 16.77 | 16.61 | 16.64 | 5,473,692 | -0.14(-0.81%) |
Apr 27, 2006 | 16.53 | 16.79 | 16.48 | 16.77 | 5,700,846 | +0.25(+1.50%) |
Apr 26, 2006 | 16.34 | 16.58 | 16.27 | 16.53 | 6,217,156 | +0.34(+2.12%) |
Apr 25, 2006 | 16.10 | 16.20 | 16.00 | 16.18 | 4,590,221 | +0.10(+0.61%) |
Apr 24, 2006 | 16.07 | 16.16 | 16.01 | 16.09 | 3,617,888 | -0.04(-0.22%) |
Apr 21, 2006 | 16.24 | 16.31 | 16.06 | 16.12 | 3,611,316 | -0.02(-0.13%) |
Apr 20, 2006 | 16.10 | 16.18 | 15.98 | 16.14 | 3,272,157 | +0.05(+0.28%) |
Apr 19, 2006 | 16.12 | 16.17 | 15.95 | 16.10 | 4,195,630 | -0.04(-0.26%) |
Apr 18, 2006 | 15.95 | 16.14 | 15.87 | 16.14 | 3,969,334 | +0.28(+1.74%) |
Apr 17, 2006 | 15.82 | 15.89 | 15.78 | 15.86 | 2,855,280 | -0.03(-0.18%) |
Apr 13, 2006 | 15.79 | 15.89 | 15.77 | 15.89 | 2,756,989 | +0.10(+0.64%) |
Apr 12, 2006 | 15.83 | 15.85 | 15.73 | 15.79 | 3,507,597 | +0.02(+0.11%) |
Apr 11, 2006 | 15.81 | 15.83 | 15.69 | 15.77 | 4,412,212 | -0.02(-0.13%) |
Apr 10, 2006 | 15.75 | 15.89 | 15.70 | 15.79 | 3,417,593 | +0.04(+0.22%) |
Apr 07, 2006 | 15.97 | 16.02 | 15.68 | 15.76 | 5,631,128 | -0.26(-1.62%) |
Apr 06, 2006 | 16.07 | 16.10 | 15.92 | 16.02 | 4,118,198 | -0.13(-0.80%) |
Apr 05, 2006 | 16.05 | 16.21 | 16.00 | 16.14 | 4,733,942 | +0.14(+0.90%) |
Apr 04, 2006 | 15.91 | 16.06 | 15.85 | 16.00 | 7,954,954 | +0.41(+2.63%) |
Apr 03, 2006 | 15.82 | 15.82 | 15.54 | 15.59 | 9,228,730 | -0.20(-1.29%) |
Mar 31, 2006 | 15.82 | 15.85 | 15.65 | 15.79 | 6,113,151 | -0.03(-0.18%) |
Mar 30, 2006 | 16.02 | 16.13 | 15.82 | 15.82 | 6,519,742 | -0.27(-1.65%) |
Mar 29, 2006 | 16.19 | 16.24 | 16.09 | 16.09 | 4,504,788 | -0.11(-0.69%) |
Mar 28, 2006 | 16.20 | 16.25 | 16.12 | 16.20 | 3,963,333 | +0.00(+0.02%) |
Mar 27, 2006 | 16.21 | 16.25 | 16.13 | 16.20 | 2,312,111 | -0.06(-0.34%) |
Mar 24, 2006 | 16.20 | 16.31 | 16.11 | 16.25 | 2,550,980 | +0.07(+0.41%) |
Mar 23, 2006 | 16.17 | 16.24 | 16.16 | 16.19 | 3,771,324 | -0.14(-0.86%) |
Mar 22, 2006 | 16.15 | 16.49 | 16.15 | 16.33 | 3,760,466 | -0.16(-0.96%) |
Mar 21, 2006 | 16.49 | 16.59 | 16.43 | 16.48 | 3,066,433 | -0.01(-0.08%) |
Mar 20, 2006 | 16.43 | 16.52 | 16.36 | 16.50 | 4,055,623 | +0.11(+0.64%) |
Mar 17, 2006 | 16.39 | 16.45 | 16.31 | 16.39 | 4,321,065 | +0.08(+0.52%) |
Mar 16, 2006 | 16.18 | 16.34 | 16.10 | 16.31 | 4,479,644 | +0.12(+0.76%) |
Mar 15, 2006 | 16.19 | 16.20 | 16.07 | 16.19 | 4,874,806 | +0.02(+0.15%) |
Mar 14, 2006 | 16.10 | 16.23 | 16.04 | 16.16 | 4,431,927 | +0.04(+0.24%) |
Mar 13, 2006 | 16.07 | 16.14 | 16.04 | 16.12 | 3,653,890 | +0.06(+0.37%) |
Mar 10, 2006 | 16.02 | 16.17 | 15.96 | 16.06 | 2,973,571 | +0.01(+0.04%) |
Mar 09, 2006 | 16.10 | 16.16 | 16.04 | 16.06 | 4,189,916 | -0.10(-0.65%) |
Mar 08, 2006 | 16.11 | 16.25 | 16.06 | 16.16 | 3,473,595 | -0.04(-0.24%) |
Mar 07, 2006 | 16.01 | 16.31 | 16.01 | 16.20 | 5,435,404 | +0.11(+0.65%) |
Mar 06, 2006 | 16.05 | 16.18 | 16.05 | 16.10 | 2,538,408 | +0.01(+0.04%) |
Mar 03, 2006 | 15.98 | 16.23 | 15.96 | 16.09 | 4,191,344 | +0.06(+0.37%) |
Mar 02, 2006 | 16.03 | 16.10 | 16.01 | 16.03 | 5,190,821 | -0.01(-0.04%) |
Mar 01, 2006 | 16.26 | 16.26 | 15.96 | 16.04 | 8,450,692 | -0.15(-0.93%) |
Feb 28, 2006 | 16.45 | 16.47 | 16.14 | 16.19 | 9,839,902 | -0.27(-1.62%) |
Feb 27, 2006 | 16.47 | 16.59 | 16.45 | 16.45 | 4,163,057 | +0.00(+0.02%) |
Feb 24, 2006 | 16.45 | 16.50 | 16.37 | 16.45 | 6,550,315 | -0.16(-0.99%) |
Feb 23, 2006 | 16.54 | 16.77 | 16.43 | 16.61 | 6,154,582 | -0.01(-0.04%) |
Feb 22, 2006 | 16.39 | 16.65 | 16.29 | 16.62 | 6,179,440 | +0.32(+1.98%) |
Feb 21, 2006 | 16.45 | 16.49 | 16.25 | 16.30 | 4,418,784 | -0.15(-0.91%) |
Feb 17, 2006 | 16.67 | 16.68 | 16.44 | 16.45 | 4,797,945 | -0.24(-1.43%) |
Feb 16, 2006 | 16.75 | 16.77 | 16.55 | 16.69 | 3,119,293 | -0.12(-0.71%) |
Feb 15, 2006 | 16.73 | 16.85 | 16.61 | 16.81 | 4,529,361 | +0.17(+1.01%) |
Feb 14, 2006 | 16.42 | 16.72 | 16.36 | 16.64 | 4,137,913 | +0.27(+1.62%) |
Feb 13, 2006 | 16.43 | 16.43 | 16.31 | 16.37 | 2,143,531 | -0.06(-0.36%) |
Feb 10, 2006 | 16.40 | 16.48 | 16.33 | 16.43 | 3,662,747 | +0.09(+0.58%) |
Feb 09, 2006 | 16.40 | 16.45 | 16.32 | 16.34 | 4,487,644 | -0.04(-0.21%) |
Feb 08, 2006 | 16.36 | 16.42 | 16.28 | 16.37 | 4,012,764 | -0.03(-0.19%) |
Feb 07, 2006 | 16.31 | 16.46 | 16.31 | 16.40 | 4,405,355 | +0.02(+0.15%) |
Feb 06, 2006 | 16.47 | 16.59 | 16.37 | 16.38 | 4,653,938 | -0.13(-0.76%) |
Feb 03, 2006 | 16.45 | 16.55 | 16.39 | 16.51 | 8,063,531 | -0.04(-0.25%) |
Feb 02, 2006 | 16.51 | 16.62 | 16.46 | 16.55 | 6,013,432 | +0.04(+0.23%) |