Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.30 | 17.55 | 17.15 | 17.55 | 8,267 | +0.09(+0.52%) |
Apr 27, 2006 | 17.01 | 17.71 | 16.87 | 17.46 | 18,745 | +0.16(+0.91%) |
Apr 26, 2006 | 17.40 | 17.59 | 17.28 | 17.31 | 8,513 | -0.01(-0.09%) |
Apr 25, 2006 | 17.09 | 17.45 | 16.88 | 17.32 | 24,163 | +0.04(+0.22%) |
Apr 24, 2006 | 18.02 | 18.21 | 17.17 | 17.28 | 15,401 | -0.52(-2.91%) |
Apr 21, 2006 | 18.37 | 18.37 | 17.77 | 17.80 | 15,659 | -0.40(-2.18%) |
Apr 20, 2006 | 18.29 | 18.29 | 18.09 | 18.20 | 5,467 | -0.21(-1.14%) |
Apr 19, 2006 | 18.33 | 18.41 | 18.09 | 18.41 | 21,023 | +0.20(+1.11%) |
Apr 18, 2006 | 17.35 | 18.37 | 17.34 | 18.21 | 17,066 | +1.02(+5.93%) |
Apr 17, 2006 | 17.49 | 17.49 | 16.97 | 17.19 | 12,321 | -0.02(-0.13%) |
Apr 13, 2006 | 17.00 | 17.21 | 16.76 | 17.21 | 9,797 | +0.30(+1.77%) |
Apr 12, 2006 | 16.68 | 17.03 | 16.58 | 16.91 | 12,413 | -0.01(-0.04%) |
Apr 11, 2006 | 17.02 | 17.15 | 16.71 | 16.92 | 16,638 | -0.19(-1.10%) |
Apr 10, 2006 | 17.13 | 17.32 | 16.87 | 17.10 | 24,877 | -0.25(-1.47%) |
Apr 07, 2006 | 17.73 | 17.92 | 17.31 | 17.36 | 8,806 | -0.20(-1.15%) |
Apr 06, 2006 | 17.67 | 17.76 | 17.36 | 17.56 | 14,328 | -0.04(-0.21%) |
Apr 05, 2006 | 17.88 | 17.88 | 17.52 | 17.60 | 7,601 | -0.17(-0.97%) |
Apr 04, 2006 | 17.41 | 17.91 | 17.30 | 17.77 | 3,467 | +0.28(+1.59%) |
Apr 03, 2006 | 17.48 | 17.66 | 17.41 | 17.49 | 3,656 | -0.20(-1.14%) |
Mar 31, 2006 | 17.32 | 17.77 | 17.01 | 17.70 | 37,893 | +0.41(+2.40%) |
Mar 30, 2006 | 16.99 | 17.29 | 16.99 | 17.28 | 29,471 | -0.00(-0.01%) |
Mar 29, 2006 | 17.15 | 17.32 | 17.15 | 17.28 | 6,407 | +0.27(+1.59%) |
Mar 28, 2006 | 16.79 | 17.23 | 16.79 | 17.01 | 9,334 | +0.00(+0.00%) |
Mar 27, 2006 | 17.02 | 17.04 | 16.85 | 17.01 | 5,882 | +0.02(+0.13%) |
Mar 24, 2006 | 16.56 | 16.99 | 16.56 | 16.99 | 5,536 | +0.20(+1.21%) |
Mar 23, 2006 | 16.60 | 16.79 | 16.55 | 16.79 | 5,334 | +0.01(+0.09%) |
Mar 22, 2006 | 16.62 | 16.77 | 16.57 | 16.77 | 6,934 | +0.09(+0.54%) |
Mar 21, 2006 | 16.23 | 16.81 | 16.23 | 16.68 | 32,922 | +0.29(+1.78%) |
Mar 20, 2006 | 16.48 | 16.55 | 16.29 | 16.39 | 24,934 | -0.14(-0.86%) |
Mar 17, 2006 | 16.57 | 16.61 | 16.38 | 16.53 | 120,270 | +0.05(+0.27%) |
Mar 16, 2006 | 16.31 | 16.53 | 16.31 | 16.49 | 21,320 | +0.11(+0.69%) |
Mar 15, 2006 | 16.38 | 16.60 | 16.08 | 16.38 | 50,066 | +0.10(+0.60%) |
Mar 14, 2006 | 15.61 | 16.31 | 15.61 | 16.28 | 15,179 | +0.40(+2.55%) |
Mar 13, 2006 | 15.62 | 16.03 | 15.62 | 15.88 | 19,109 | +0.30(+1.93%) |
Mar 10, 2006 | 15.52 | 15.57 | 15.43 | 15.57 | 22,784 | +0.24(+1.56%) |
Mar 09, 2006 | 15.13 | 15.45 | 15.07 | 15.34 | 60,622 | +0.19(+1.24%) |
Mar 08, 2006 | 15.04 | 15.20 | 15.01 | 15.15 | 5,271 | +0.07(+0.45%) |
Mar 07, 2006 | 15.38 | 15.51 | 15.04 | 15.08 | 11,711 | -0.29(-1.90%) |
Mar 06, 2006 | 15.96 | 15.96 | 15.31 | 15.37 | 18,405 | -0.46(-2.94%) |
Mar 03, 2006 | 15.79 | 15.97 | 15.75 | 15.84 | 9,034 | -0.12(-0.75%) |
Mar 02, 2006 | 16.16 | 16.34 | 15.82 | 15.96 | 14,849 | -0.27(-1.66%) |
Mar 01, 2006 | 16.04 | 16.48 | 15.98 | 16.23 | 14,331 | +0.03(+0.19%) |
Feb 28, 2006 | 16.35 | 16.35 | 16.12 | 16.20 | 6,491 | -0.15(-0.92%) |
Feb 27, 2006 | 16.51 | 16.62 | 16.31 | 16.35 | 2,824 | +0.00(+0.00%) |
Feb 24, 2006 | 16.39 | 16.57 | 16.33 | 16.35 | 7,859 | -0.16(-0.95%) |
Feb 23, 2006 | 16.35 | 16.68 | 16.32 | 16.50 | 6,937 | +0.02(+0.09%) |
Feb 22, 2006 | 16.31 | 16.50 | 15.99 | 16.49 | 15,586 | +0.27(+1.66%) |
Feb 21, 2006 | 16.42 | 16.53 | 15.94 | 16.22 | 15,658 | -0.33(-1.99%) |
Feb 17, 2006 | 16.80 | 16.81 | 16.53 | 16.55 | 14,703 | -0.13(-0.76%) |
Feb 16, 2006 | 16.50 | 16.68 | 16.48 | 16.68 | 7,734 | +0.20(+1.23%) |
Feb 15, 2006 | 16.09 | 16.47 | 16.07 | 16.47 | 19,215 | +0.43(+2.71%) |
Feb 14, 2006 | 16.02 | 16.50 | 15.94 | 16.04 | 11,292 | -0.05(-0.28%) |
Feb 13, 2006 | 16.32 | 16.40 | 16.09 | 16.09 | 3,820 | -0.32(-1.96%) |
Feb 10, 2006 | 16.31 | 16.50 | 16.20 | 16.41 | 8,157 | -0.03(-0.18%) |
Feb 09, 2006 | 16.40 | 16.50 | 16.35 | 16.44 | 13,794 | -0.03(-0.18%) |
Feb 08, 2006 | 16.50 | 16.50 | 16.27 | 16.47 | 18,052 | +0.05(+0.27%) |
Feb 07, 2006 | 16.31 | 16.61 | 16.23 | 16.42 | 26,356 | +0.00(+0.00%) |
Feb 06, 2006 | 16.06 | 16.48 | 15.87 | 16.42 | 17,481 | +0.07(+0.46%) |
Feb 03, 2006 | 16.27 | 16.42 | 15.89 | 16.35 | 15,341 | +0.45(+2.83%) |
Feb 02, 2006 | 16.35 | 16.49 | 15.89 | 15.90 | 21,442 | -0.34(-2.08%) |