Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.84 | 16.89 | 16.62 | 16.67 | 230,395 | -0.19(-1.15%) |
Apr 27, 2006 | 17.03 | 17.09 | 16.84 | 16.86 | 76,798 | -0.19(-1.09%) |
Apr 26, 2006 | 16.75 | 17.21 | 16.54 | 17.05 | 253,460 | +0.33(+2.00%) |
Apr 25, 2006 | 16.84 | 16.84 | 16.58 | 16.72 | 143,159 | -0.14(-0.83%) |
Apr 24, 2006 | 16.82 | 17.04 | 16.67 | 16.86 | 253,331 | +0.02(+0.09%) |
Apr 21, 2006 | 16.70 | 17.21 | 16.70 | 16.84 | 217,638 | +0.12(+0.74%) |
Apr 20, 2006 | 16.84 | 17.07 | 16.45 | 16.72 | 512,332 | -0.16(-0.97%) |
Apr 19, 2006 | 16.96 | 17.06 | 16.80 | 16.88 | 510,915 | -0.11(-0.64%) |
Apr 18, 2006 | 17.18 | 17.25 | 16.96 | 16.99 | 385,151 | -0.21(-1.22%) |
Apr 17, 2006 | 17.14 | 17.35 | 17.12 | 17.20 | 99,219 | +0.00(+0.00%) |
Apr 13, 2006 | 17.24 | 17.37 | 17.04 | 17.20 | 133,752 | -0.04(-0.23%) |
Apr 12, 2006 | 17.17 | 17.31 | 17.11 | 17.24 | 95,224 | +0.02(+0.09%) |
Apr 11, 2006 | 17.47 | 17.63 | 17.11 | 17.22 | 114,037 | -0.26(-1.51%) |
Apr 10, 2006 | 17.71 | 17.79 | 17.46 | 17.48 | 152,694 | -0.24(-1.36%) |
Apr 07, 2006 | 18.12 | 18.13 | 17.69 | 17.73 | 170,992 | -0.48(-2.64%) |
Apr 06, 2006 | 17.38 | 18.22 | 17.38 | 18.21 | 835,633 | +0.74(+4.27%) |
Apr 05, 2006 | 17.03 | 17.49 | 17.03 | 17.46 | 395,975 | +0.43(+2.51%) |
Apr 04, 2006 | 17.20 | 17.29 | 17.03 | 17.03 | 366,338 | -0.19(-1.13%) |
Apr 03, 2006 | 17.31 | 17.43 | 17.12 | 17.23 | 254,620 | +0.00(+0.00%) |
Mar 31, 2006 | 17.06 | 17.25 | 17.06 | 17.23 | 320,336 | +0.16(+0.91%) |
Mar 30, 2006 | 17.06 | 17.15 | 17.05 | 17.07 | 379,610 | +0.05(+0.27%) |
Mar 29, 2006 | 17.02 | 17.14 | 17.01 | 17.03 | 181,558 | -0.02(-0.09%) |
Mar 28, 2006 | 17.11 | 17.24 | 17.02 | 17.04 | 443,523 | -0.12(-0.72%) |
Mar 27, 2006 | 16.91 | 17.17 | 16.89 | 17.17 | 438,626 | +0.33(+1.98%) |
Mar 24, 2006 | 17.07 | 17.07 | 16.76 | 16.83 | 207,587 | -0.23(-1.36%) |
Mar 23, 2006 | 17.19 | 17.19 | 17.00 | 17.07 | 181,429 | -0.12(-0.72%) |
Mar 22, 2006 | 17.50 | 17.51 | 17.07 | 17.19 | 259,645 | -0.36(-2.08%) |
Mar 21, 2006 | 17.54 | 17.69 | 17.40 | 17.55 | 346,236 | +0.02(+0.13%) |
Mar 20, 2006 | 17.00 | 17.62 | 17.00 | 17.53 | 242,636 | +0.48(+2.82%) |
Mar 17, 2006 | 17.00 | 17.19 | 16.76 | 17.05 | 151,921 | +0.13(+0.78%) |
Mar 16, 2006 | 17.00 | 17.11 | 16.89 | 16.92 | 137,103 | -0.09(-0.55%) |
Mar 15, 2006 | 17.07 | 17.13 | 17.00 | 17.01 | 100,894 | -0.06(-0.36%) |
Mar 14, 2006 | 17.06 | 17.14 | 17.02 | 17.07 | 106,950 | -0.01(-0.05%) |
Mar 13, 2006 | 17.08 | 17.31 | 17.08 | 17.08 | 342,371 | -0.03(-0.18%) |
Mar 10, 2006 | 17.17 | 17.31 | 16.96 | 17.11 | 275,365 | -0.12(-0.68%) |
Mar 09, 2006 | 17.31 | 17.42 | 17.22 | 17.23 | 116,743 | -0.13(-0.76%) |
Mar 08, 2006 | 17.66 | 17.68 | 17.32 | 17.36 | 185,037 | -0.33(-1.84%) |
Mar 07, 2006 | 17.75 | 17.81 | 17.59 | 17.69 | 71,644 | -0.09(-0.52%) |
Mar 06, 2006 | 17.82 | 17.93 | 17.59 | 17.78 | 172,925 | -0.07(-0.39%) |
Mar 03, 2006 | 17.90 | 18.15 | 17.85 | 17.85 | 100,250 | -0.12(-0.69%) |
Mar 02, 2006 | 17.82 | 17.97 | 17.82 | 17.97 | 226,658 | +0.12(+0.70%) |
Mar 01, 2006 | 18.35 | 18.35 | 17.62 | 17.85 | 1,212,924 | -0.61(-3.28%) |
Feb 28, 2006 | 18.81 | 18.86 | 18.23 | 18.45 | 363,890 | -0.36(-1.90%) |
Feb 27, 2006 | 18.49 | 18.81 | 18.42 | 18.81 | 202,819 | +0.26(+1.42%) |
Feb 24, 2006 | 18.24 | 18.84 | 18.14 | 18.55 | 315,569 | +0.24(+1.31%) |
Feb 23, 2006 | 18.27 | 18.53 | 18.14 | 18.31 | 408,087 | -0.02(-0.13%) |
Feb 22, 2006 | 18.08 | 18.48 | 17.90 | 18.33 | 164,549 | +0.21(+1.16%) |
Feb 21, 2006 | 18.39 | 18.45 | 18.12 | 18.12 | 138,649 | -0.33(-1.81%) |
Feb 17, 2006 | 18.53 | 18.71 | 18.20 | 18.45 | 369,688 | -0.03(-0.17%) |
Feb 16, 2006 | 18.31 | 18.74 | 18.26 | 18.49 | 272,015 | +0.19(+1.02%) |
Feb 15, 2006 | 17.72 | 18.47 | 17.65 | 18.30 | 256,295 | +0.53(+2.97%) |
Feb 14, 2006 | 16.57 | 17.97 | 16.52 | 17.77 | 745,562 | +0.08(+0.44%) |
Feb 13, 2006 | 17.83 | 17.85 | 17.47 | 17.69 | 251,914 | -0.10(-0.57%) |
Feb 10, 2006 | 18.12 | 18.12 | 17.73 | 17.80 | 230,652 | -0.46(-2.51%) |
Feb 09, 2006 | 18.28 | 18.36 | 18.24 | 18.25 | 410,922 | -0.02(-0.13%) |
Feb 08, 2006 | 18.32 | 18.35 | 18.21 | 18.28 | 468,650 | -0.04(-0.21%) |
Feb 07, 2006 | 18.49 | 18.77 | 18.18 | 18.32 | 357,962 | -0.22(-1.21%) |
Feb 06, 2006 | 18.97 | 19.03 | 18.47 | 18.54 | 193,155 | -0.36(-1.89%) |
Feb 03, 2006 | 18.94 | 18.97 | 18.75 | 18.90 | 201,015 | -0.07(-0.37%) |
Feb 02, 2006 | 19.01 | 19.05 | 18.70 | 18.97 | 250,238 | -0.05(-0.24%) |