Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.30 | 16.42 | 16.30 | 16.40 | 201,700 | +0.05(+0.31%) |
Apr 27, 2006 | 16.35 | 16.49 | 16.17 | 16.35 | 327,700 | -0.05(-0.30%) |
Apr 26, 2006 | 16.35 | 16.53 | 16.30 | 16.40 | 376,400 | -0.03(-0.18%) |
Apr 25, 2006 | 16.50 | 16.70 | 16.22 | 16.43 | 323,000 | -0.11(-0.67%) |
Apr 24, 2006 | 16.95 | 16.98 | 16.37 | 16.54 | 565,000 | -0.37(-2.19%) |
Apr 21, 2006 | 17.45 | 17.45 | 16.83 | 16.91 | 409,500 | -0.39(-2.25%) |
Apr 20, 2006 | 17.28 | 17.36 | 16.85 | 17.30 | 776,300 | -0.13(-0.75%) |
Apr 19, 2006 | 16.90 | 17.47 | 16.75 | 17.43 | 739,200 | +0.60(+3.57%) |
Apr 18, 2006 | 16.30 | 16.98 | 16.23 | 16.83 | 782,000 | +0.66(+4.08%) |
Apr 17, 2006 | 16.49 | 16.57 | 16.11 | 16.17 | 747,300 | -0.40(-2.41%) |
Apr 13, 2006 | 16.41 | 16.58 | 16.23 | 16.57 | 399,300 | +0.16(+0.98%) |
Apr 12, 2006 | 16.35 | 16.45 | 16.24 | 16.41 | 313,900 | +0.06(+0.37%) |
Apr 11, 2006 | 16.30 | 16.54 | 16.19 | 16.35 | 779,600 | +0.04(+0.25%) |
Apr 10, 2006 | 16.76 | 16.80 | 16.22 | 16.31 | 1,066,700 | -0.41(-2.45%) |
Apr 07, 2006 | 16.95 | 17.08 | 16.50 | 16.72 | 1,043,100 | -0.23(-1.36%) |
Apr 06, 2006 | 16.84 | 17.10 | 16.60 | 16.95 | 634,000 | +0.00(+0.00%) |
Apr 05, 2006 | 16.12 | 17.00 | 15.98 | 16.95 | 1,267,700 | +0.95(+5.94%) |
Apr 04, 2006 | 14.88 | 16.16 | 14.83 | 16.00 | 1,143,700 | +1.07(+7.17%) |
Apr 03, 2006 | 15.05 | 15.12 | 14.80 | 14.93 | 425,800 | -0.02(-0.13%) |
Mar 31, 2006 | 14.93 | 15.26 | 14.81 | 14.95 | 621,800 | +0.02(+0.13%) |
Mar 30, 2006 | 14.75 | 15.04 | 14.75 | 14.93 | 666,400 | +0.19(+1.29%) |
Mar 29, 2006 | 14.85 | 15.05 | 14.55 | 14.74 | 910,200 | +0.25(+1.73%) |
Mar 28, 2006 | 15.03 | 15.18 | 14.48 | 14.49 | 695,700 | -0.36(-2.42%) |
Mar 27, 2006 | 14.81 | 15.00 | 14.80 | 14.85 | 252,900 | -0.02(-0.13%) |
Mar 24, 2006 | 14.88 | 15.05 | 14.50 | 14.87 | 203,100 | -0.06(-0.40%) |
Mar 23, 2006 | 15.00 | 15.15 | 14.87 | 14.93 | 355,400 | -0.01(-0.07%) |
Mar 22, 2006 | 14.89 | 15.10 | 14.87 | 14.94 | 438,600 | +0.04(+0.27%) |
Mar 21, 2006 | 15.07 | 15.25 | 14.87 | 14.90 | 624,700 | -0.26(-1.72%) |
Mar 20, 2006 | 15.20 | 15.39 | 15.01 | 15.16 | 506,800 | +0.09(+0.60%) |
Mar 17, 2006 | 15.00 | 15.45 | 14.82 | 15.07 | 1,052,200 | +0.08(+0.53%) |
Mar 16, 2006 | 15.28 | 15.46 | 14.89 | 14.99 | 659,700 | -0.28(-1.83%) |
Mar 15, 2006 | 15.12 | 15.28 | 14.85 | 15.27 | 417,700 | +0.15(+0.99%) |
Mar 14, 2006 | 14.80 | 15.24 | 14.50 | 15.12 | 698,700 | +0.08(+0.53%) |
Mar 13, 2006 | 15.02 | 15.24 | 15.00 | 15.04 | 316,000 | +0.02(+0.13%) |
Mar 10, 2006 | 14.66 | 15.68 | 14.03 | 15.02 | 371,400 | +0.18(+1.21%) |
Mar 09, 2006 | 14.87 | 15.12 | 14.77 | 14.84 | 340,300 | +0.04(+0.27%) |
Mar 08, 2006 | 15.20 | 15.20 | 14.79 | 14.80 | 359,000 | -0.26(-1.73%) |
Mar 07, 2006 | 14.88 | 15.09 | 14.70 | 15.06 | 486,900 | +0.16(+1.07%) |
Mar 06, 2006 | 15.09 | 15.12 | 14.81 | 14.90 | 808,600 | -0.22(-1.46%) |
Mar 03, 2006 | 15.00 | 15.60 | 14.95 | 15.12 | 2,017,900 | -0.98(-6.09%) |
Mar 02, 2006 | 16.46 | 16.61 | 16.02 | 16.10 | 579,500 | -0.40(-2.42%) |
Mar 01, 2006 | 16.45 | 16.73 | 16.43 | 16.50 | 388,900 | +0.05(+0.30%) |
Feb 28, 2006 | 16.53 | 16.51 | 16.26 | 16.45 | 343,400 | -0.08(-0.48%) |
Feb 27, 2006 | 16.15 | 16.72 | 16.02 | 16.53 | 522,900 | +0.40(+2.48%) |
Feb 24, 2006 | 16.52 | 16.60 | 16.10 | 16.13 | 942,200 | -0.40(-2.42%) |
Feb 23, 2006 | 16.85 | 16.85 | 16.47 | 16.53 | 1,107,800 | -0.21(-1.25%) |
Feb 22, 2006 | 16.90 | 17.06 | 16.68 | 16.74 | 570,400 | -0.05(-0.30%) |
Feb 21, 2006 | 16.68 | 16.91 | 16.21 | 16.79 | 494,500 | +0.07(+0.42%) |
Feb 17, 2006 | 17.20 | 17.32 | 16.72 | 16.72 | 795,100 | -0.53(-3.07%) |
Feb 16, 2006 | 17.25 | 17.30 | 16.95 | 17.25 | 597,300 | -0.01(-0.06%) |
Feb 15, 2006 | 16.90 | 17.30 | 16.80 | 17.26 | 1,134,600 | +0.50(+2.98%) |
Feb 14, 2006 | 16.53 | 16.94 | 16.50 | 16.76 | 909,200 | +0.26(+1.58%) |
Feb 13, 2006 | 16.50 | 16.56 | 16.08 | 16.50 | 1,162,800 | +0.42(+2.61%) |
Feb 10, 2006 | 16.10 | 16.23 | 15.72 | 16.08 | 788,900 | +0.04(+0.25%) |
Feb 09, 2006 | 15.59 | 16.33 | 15.25 | 16.04 | 1,302,800 | +0.45(+2.89%) |
Feb 08, 2006 | 15.35 | 15.75 | 15.24 | 15.59 | 804,200 | +0.35(+2.30%) |
Feb 07, 2006 | 15.25 | 15.53 | 15.06 | 15.24 | 913,200 | -0.01(-0.07%) |
Feb 06, 2006 | 14.95 | 15.38 | 14.26 | 15.25 | 2,958,700 | -0.75(-4.69%) |
Feb 03, 2006 | 16.28 | 16.69 | 15.90 | 16.00 | 2,038,800 | -0.28(-1.72%) |
Feb 02, 2006 | 16.16 | 16.29 | 15.90 | 16.28 | 1,345,400 | +0.02(+0.12%) |