Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.34 | 19.51 | 19.34 | 19.48 | 8,334 | +0.17(+0.87%) |
Apr 27, 2006 | 19.48 | 19.56 | 19.31 | 19.31 | 3,378 | +0.13(+0.68%) |
Apr 26, 2006 | 19.01 | 19.27 | 18.97 | 19.18 | 16,134 | +0.07(+0.36%) |
Apr 25, 2006 | 19.11 | 19.11 | 18.97 | 19.11 | 3,918 | -0.02(-0.08%) |
Apr 24, 2006 | 18.97 | 19.19 | 18.87 | 19.13 | 5,783 | +0.28(+1.47%) |
Apr 21, 2006 | 18.94 | 19.16 | 18.85 | 18.85 | 6,895 | +0.00(+0.00%) |
Apr 20, 2006 | 18.61 | 19.14 | 18.61 | 18.85 | 14,051 | +0.35(+1.87%) |
Apr 19, 2006 | 18.31 | 18.61 | 18.31 | 18.51 | 7,097 | +0.12(+0.67%) |
Apr 18, 2006 | 18.24 | 18.41 | 18.24 | 18.38 | 7,411 | +0.05(+0.29%) |
Apr 17, 2006 | 18.42 | 18.43 | 18.18 | 18.33 | 8,747 | +0.18(+0.97%) |
Apr 13, 2006 | 18.14 | 18.15 | 18.14 | 18.15 | 520 | -0.01(-0.04%) |
Apr 12, 2006 | 17.85 | 18.32 | 17.79 | 18.16 | 4,074 | +0.31(+1.72%) |
Apr 11, 2006 | 18.08 | 18.08 | 17.82 | 17.85 | 7,591 | +0.04(+0.22%) |
Apr 10, 2006 | 18.18 | 18.18 | 17.81 | 17.81 | 5,237 | -0.47(-2.56%) |
Apr 07, 2006 | 18.16 | 18.37 | 18.15 | 18.28 | 3,507 | -0.09(-0.50%) |
Apr 06, 2006 | 18.41 | 18.41 | 18.31 | 18.38 | 1,562 | +0.07(+0.38%) |
Apr 05, 2006 | 18.12 | 18.47 | 18.12 | 18.31 | 4,887 | +0.02(+0.13%) |
Apr 04, 2006 | 18.32 | 18.41 | 17.68 | 18.28 | 3,979 | +0.53(+2.98%) |
Apr 03, 2006 | 17.90 | 18.11 | 17.67 | 17.75 | 20,783 | -0.15(-0.82%) |
Mar 31, 2006 | 17.94 | 18.04 | 17.90 | 17.90 | 5,661 | -0.12(-0.68%) |
Mar 30, 2006 | 18.03 | 18.11 | 17.88 | 18.02 | 12,005 | -0.39(-2.13%) |
Mar 29, 2006 | 18.69 | 18.69 | 18.30 | 18.41 | 7,730 | -0.35(-1.88%) |
Mar 28, 2006 | 18.81 | 18.96 | 18.74 | 18.77 | 17,590 | -0.20(-1.05%) |
Mar 27, 2006 | 18.68 | 19.05 | 18.68 | 18.97 | 6,206 | +0.31(+1.67%) |
Mar 24, 2006 | 18.60 | 18.65 | 18.60 | 18.65 | 836 | +0.00(+0.02%) |
Mar 23, 2006 | 19.35 | 19.35 | 18.59 | 18.65 | 2,995 | -0.56(-2.92%) |
Mar 22, 2006 | 18.85 | 19.36 | 18.85 | 19.21 | 7,032 | +0.33(+1.75%) |
Mar 21, 2006 | 18.75 | 19.00 | 18.75 | 18.88 | 5,532 | +0.12(+0.65%) |
Mar 20, 2006 | 18.96 | 18.97 | 18.61 | 18.76 | 3,582 | -0.12(-0.65%) |
Mar 17, 2006 | 18.72 | 18.90 | 18.68 | 18.88 | 7,296 | +0.05(+0.29%) |
Mar 16, 2006 | 18.73 | 18.88 | 18.64 | 18.83 | 1,172 | +0.14(+0.74%) |
Mar 15, 2006 | 18.63 | 18.89 | 18.45 | 18.69 | 5,902 | -0.12(-0.65%) |
Mar 14, 2006 | 18.39 | 18.81 | 18.39 | 18.81 | 4,921 | +0.27(+1.45%) |
Mar 13, 2006 | 18.67 | 18.76 | 18.54 | 18.54 | 1,992 | -0.26(-1.39%) |
Mar 10, 2006 | 18.62 | 18.81 | 18.58 | 18.81 | 5,718 | +0.23(+1.24%) |
Mar 09, 2006 | 18.40 | 18.81 | 18.40 | 18.57 | 8,397 | +0.26(+1.43%) |
Mar 08, 2006 | 18.09 | 18.47 | 18.09 | 18.31 | 11,882 | +0.23(+1.27%) |
Mar 07, 2006 | 18.20 | 18.20 | 18.07 | 18.08 | 10,691 | -0.12(-0.63%) |
Mar 06, 2006 | 18.18 | 18.31 | 17.74 | 18.20 | 32,138 | +0.35(+1.98%) |
Mar 03, 2006 | 17.69 | 18.00 | 17.51 | 17.85 | 8,388 | -0.18(-0.98%) |
Mar 02, 2006 | 17.61 | 18.02 | 17.61 | 18.02 | 1,092 | +0.24(+1.34%) |
Mar 01, 2006 | 18.02 | 18.02 | 17.67 | 17.78 | 1,565 | +0.12(+0.70%) |
Feb 28, 2006 | 17.97 | 18.42 | 17.66 | 17.66 | 11,982 | -0.31(-1.71%) |
Feb 27, 2006 | 17.78 | 18.11 | 17.78 | 17.97 | 4,197 | +0.21(+1.21%) |
Feb 24, 2006 | 17.54 | 17.92 | 17.54 | 17.75 | 11,107 | -0.06(-0.34%) |
Feb 23, 2006 | 18.17 | 18.17 | 17.74 | 17.81 | 7,102 | -0.65(-3.53%) |
Feb 22, 2006 | 18.37 | 18.74 | 18.37 | 18.47 | 11,767 | +0.21(+1.14%) |
Feb 21, 2006 | 18.21 | 18.28 | 18.20 | 18.26 | 6,118 | -0.20(-1.08%) |
Feb 17, 2006 | 18.38 | 18.47 | 18.28 | 18.46 | 6,416 | -0.11(-0.58%) |
Feb 16, 2006 | 18.24 | 18.58 | 18.24 | 18.57 | 1,562 | +0.15(+0.83%) |
Feb 15, 2006 | 18.43 | 18.51 | 18.14 | 18.41 | 9,729 | -0.02(-0.08%) |
Feb 14, 2006 | 18.43 | 18.66 | 18.18 | 18.43 | 7,778 | -0.23(-1.23%) |
Feb 13, 2006 | 19.00 | 19.00 | 18.58 | 18.66 | 15,046 | -0.55(-2.88%) |
Feb 10, 2006 | 19.20 | 19.50 | 19.10 | 19.21 | 3,982 | +0.02(+0.08%) |
Feb 09, 2006 | 19.38 | 19.53 | 19.20 | 19.20 | 1,853 | -0.30(-1.54%) |
Feb 08, 2006 | 19.39 | 19.66 | 19.26 | 19.50 | 5,205 | -0.02(-0.12%) |
Feb 07, 2006 | 19.90 | 20.10 | 19.24 | 19.52 | 24,674 | +0.09(+0.47%) |
Feb 06, 2006 | 19.79 | 19.79 | 19.20 | 19.43 | 4,922 | -0.25(-1.25%) |
Feb 03, 2006 | 19.60 | 19.67 | 19.43 | 19.67 | 1,855 | +0.08(+0.43%) |
Feb 02, 2006 | 19.35 | 19.66 | 19.35 | 19.59 | 4,940 | +0.11(+0.55%) |