Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.86 | 18.47 | 17.72 | 18.47 | 1,425,211 | +0.69(+3.87%) |
Apr 27, 2006 | 17.46 | 18.15 | 17.05 | 17.78 | 1,433,715 | -0.77(-4.16%) |
Apr 26, 2006 | 18.73 | 19.16 | 18.26 | 18.55 | 1,572,986 | -0.19(-0.99%) |
Apr 25, 2006 | 18.49 | 18.94 | 18.47 | 18.74 | 1,070,893 | +0.30(+1.64%) |
Apr 24, 2006 | 18.44 | 18.93 | 18.16 | 18.44 | 851,876 | +0.01(+0.03%) |
Apr 21, 2006 | 18.64 | 18.83 | 18.26 | 18.43 | 1,174,448 | -0.23(-1.22%) |
Apr 20, 2006 | 19.05 | 19.18 | 18.47 | 18.66 | 916,882 | -0.37(-1.95%) |
Apr 19, 2006 | 18.28 | 19.11 | 18.27 | 19.03 | 2,086,607 | +0.80(+4.38%) |
Apr 18, 2006 | 16.62 | 18.54 | 17.79 | 18.23 | 3,409,586 | +1.61(+9.68%) |
Apr 17, 2006 | 16.43 | 16.79 | 16.43 | 16.62 | 733,014 | +0.11(+0.64%) |
Apr 13, 2006 | 16.84 | 16.88 | 16.47 | 16.52 | 486,030 | -0.33(-1.95%) |
Apr 12, 2006 | 16.35 | 16.88 | 16.35 | 16.84 | 1,210,353 | +0.47(+2.84%) |
Apr 11, 2006 | 16.78 | 17.00 | 16.36 | 16.38 | 1,027,241 | -0.29(-1.75%) |
Apr 10, 2006 | 16.87 | 16.90 | 16.62 | 16.67 | 779,690 | -0.24(-1.41%) |
Apr 07, 2006 | 17.32 | 17.32 | 16.57 | 16.91 | 1,164,055 | -0.28(-1.63%) |
Apr 06, 2006 | 17.37 | 17.37 | 17.01 | 17.19 | 392,301 | -0.13(-0.76%) |
Apr 05, 2006 | 17.21 | 17.40 | 17.13 | 17.32 | 561,052 | +0.19(+1.11%) |
Apr 04, 2006 | 16.91 | 17.20 | 16.75 | 17.13 | 1,052,752 | +0.26(+1.57%) |
Apr 03, 2006 | 17.08 | 17.39 | 16.81 | 16.87 | 1,082,987 | -0.21(-1.24%) |
Mar 31, 2006 | 17.40 | 17.46 | 16.91 | 17.08 | 919,150 | -0.24(-1.41%) |
Mar 30, 2006 | 17.36 | 17.55 | 17.12 | 17.32 | 931,433 | +0.04(+0.21%) |
Mar 29, 2006 | 17.31 | 17.49 | 17.15 | 17.28 | 1,069,759 | +0.03(+0.15%) |
Mar 28, 2006 | 17.56 | 17.62 | 17.24 | 17.26 | 642,309 | -0.25(-1.42%) |
Mar 27, 2006 | 17.59 | 17.59 | 17.37 | 17.51 | 887,970 | -0.02(-0.09%) |
Mar 24, 2006 | 17.28 | 17.53 | 17.25 | 17.52 | 625,679 | +0.19(+1.10%) |
Mar 23, 2006 | 17.25 | 17.39 | 17.14 | 17.33 | 1,063,712 | +0.07(+0.43%) |
Mar 22, 2006 | 16.97 | 17.34 | 16.97 | 17.26 | 1,041,413 | +0.20(+1.18%) |
Mar 21, 2006 | 16.84 | 17.46 | 16.61 | 17.06 | 1,209,408 | +0.11(+0.62%) |
Mar 20, 2006 | 17.04 | 17.04 | 16.78 | 16.95 | 838,271 | -0.12(-0.71%) |
Mar 17, 2006 | 17.00 | 17.30 | 16.98 | 17.07 | 1,023,461 | +0.07(+0.44%) |
Mar 16, 2006 | 16.88 | 17.16 | 16.82 | 17.00 | 711,094 | +0.17(+1.04%) |
Mar 15, 2006 | 16.76 | 16.93 | 16.67 | 16.82 | 1,096,215 | +0.06(+0.35%) |
Mar 14, 2006 | 16.26 | 16.80 | 16.25 | 16.76 | 1,836,599 | +0.50(+3.09%) |
Mar 13, 2006 | 16.03 | 16.34 | 16.03 | 16.26 | 1,376,835 | +0.28(+1.72%) |
Mar 10, 2006 | 15.72 | 16.07 | 15.61 | 15.99 | 1,322,034 | +0.31(+1.99%) |
Mar 09, 2006 | 15.29 | 15.74 | 15.28 | 15.67 | 1,602,654 | +0.41(+2.67%) |
Mar 08, 2006 | 15.26 | 15.35 | 14.99 | 15.27 | 895,340 | +0.01(+0.07%) |
Mar 07, 2006 | 15.39 | 15.85 | 15.21 | 15.26 | 818,996 | -0.19(-1.23%) |
Mar 06, 2006 | 15.75 | 15.88 | 15.28 | 15.45 | 828,255 | -0.22(-1.42%) |
Mar 03, 2006 | 15.75 | 15.89 | 15.62 | 15.67 | 1,457,714 | -0.11(-0.67%) |
Mar 02, 2006 | 15.75 | 16.05 | 15.69 | 15.78 | 1,864,756 | +0.01(+0.03%) |
Mar 01, 2006 | 15.26 | 15.87 | 15.26 | 15.77 | 1,477,934 | +0.59(+3.91%) |
Feb 28, 2006 | 15.43 | 15.37 | 15.12 | 15.18 | 996,249 | -0.25(-1.65%) |
Feb 27, 2006 | 15.37 | 15.52 | 15.26 | 15.43 | 2,004,783 | +0.11(+0.73%) |
Feb 24, 2006 | 15.13 | 15.35 | 15.13 | 15.32 | 1,758,933 | +0.18(+1.19%) |
Feb 23, 2006 | 15.29 | 15.35 | 15.08 | 15.14 | 1,483,792 | -0.12(-0.80%) |
Feb 22, 2006 | 15.08 | 15.43 | 14.89 | 15.26 | 3,186,790 | +0.63(+4.30%) |
Feb 21, 2006 | 14.69 | 14.80 | 14.61 | 14.63 | 1,473,588 | +0.07(+0.51%) |
Feb 17, 2006 | 14.82 | 14.94 | 14.53 | 14.56 | 1,447,321 | -0.26(-1.75%) |
Feb 16, 2006 | 14.62 | 14.92 | 14.58 | 14.82 | 2,022,924 | +0.20(+1.34%) |
Feb 15, 2006 | 14.26 | 14.67 | 14.20 | 14.62 | 1,798,994 | +0.36(+2.52%) |
Feb 14, 2006 | 14.24 | 14.40 | 14.10 | 14.26 | 2,182,414 | +0.10(+0.67%) |
Feb 13, 2006 | 14.66 | 14.73 | 14.06 | 14.17 | 2,133,849 | -0.59(-3.98%) |
Feb 10, 2006 | 15.08 | 15.21 | 14.75 | 14.75 | 2,093,409 | -0.31(-2.07%) |
Feb 09, 2006 | 15.22 | 15.43 | 15.07 | 15.07 | 1,843,591 | -0.08(-0.52%) |
Feb 08, 2006 | 15.42 | 15.45 | 15.08 | 15.15 | 1,896,503 | -0.21(-1.34%) |
Feb 07, 2006 | 16.16 | 16.18 | 15.34 | 15.35 | 1,997,602 | -0.94(-5.75%) |
Feb 06, 2006 | 16.24 | 16.44 | 16.01 | 16.29 | 1,826,206 | -0.08(-0.49%) |
Feb 03, 2006 | 16.15 | 16.67 | 16.01 | 16.37 | 1,599,064 | +0.22(+1.34%) |
Feb 02, 2006 | 16.51 | 16.72 | 16.09 | 16.15 | 2,964,939 | -0.36(-2.18%) |