Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.45 | 17.65 | 17.45 | 17.63 | 3,247,069 | +0.07(+0.42%) |
Apr 27, 2006 | 17.19 | 17.64 | 17.17 | 17.56 | 9,576,537 | +0.23(+1.33%) |
Apr 26, 2006 | 17.46 | 17.53 | 17.28 | 17.33 | 4,358,559 | -0.17(-1.00%) |
Apr 25, 2006 | 17.71 | 17.71 | 17.43 | 17.50 | 5,125,073 | -0.25(-1.43%) |
Apr 24, 2006 | 17.56 | 17.77 | 17.46 | 17.76 | 3,371,772 | +0.16(+0.93%) |
Apr 21, 2006 | 17.61 | 17.73 | 17.52 | 17.59 | 4,733,023 | +0.08(+0.45%) |
Apr 20, 2006 | 17.34 | 17.61 | 17.31 | 17.51 | 3,474,803 | +0.12(+0.71%) |
Apr 19, 2006 | 17.27 | 17.45 | 17.27 | 17.39 | 4,383,784 | +0.06(+0.32%) |
Apr 18, 2006 | 17.01 | 17.39 | 16.97 | 17.33 | 9,906,769 | +0.33(+1.92%) |
Apr 17, 2006 | 16.97 | 17.03 | 16.94 | 17.01 | 2,760,515 | -0.02(-0.10%) |
Apr 13, 2006 | 17.10 | 17.09 | 16.98 | 17.02 | 3,244,582 | -0.08(-0.46%) |
Apr 12, 2006 | 17.10 | 17.12 | 17.05 | 17.10 | 4,568,884 | +0.04(+0.23%) |
Apr 11, 2006 | 17.27 | 17.30 | 17.03 | 17.06 | 4,207,743 | -0.20(-1.14%) |
Apr 10, 2006 | 17.12 | 17.39 | 17.12 | 17.26 | 4,305,089 | -0.01(-0.03%) |
Apr 07, 2006 | 17.46 | 17.51 | 17.18 | 17.27 | 6,640,869 | -0.25(-1.41%) |
Apr 06, 2006 | 17.73 | 17.80 | 17.43 | 17.51 | 4,568,529 | -0.22(-1.24%) |
Apr 05, 2006 | 17.57 | 17.78 | 17.51 | 17.73 | 5,628,325 | +0.17(+0.96%) |
Apr 04, 2006 | 17.41 | 17.64 | 17.34 | 17.56 | 8,905,238 | +0.19(+1.07%) |
Apr 03, 2006 | 17.44 | 17.57 | 17.37 | 17.38 | 4,643,137 | +0.02(+0.13%) |
Mar 31, 2006 | 17.50 | 17.56 | 17.33 | 17.36 | 7,241,468 | -0.13(-0.74%) |
Mar 30, 2006 | 17.52 | 17.70 | 17.43 | 17.48 | 4,767,485 | -0.16(-0.89%) |
Mar 29, 2006 | 17.48 | 17.73 | 17.48 | 17.64 | 4,429,259 | +0.11(+0.61%) |
Mar 28, 2006 | 17.54 | 17.66 | 17.46 | 17.54 | 10,435,779 | -0.07(-0.42%) |
Mar 27, 2006 | 17.66 | 17.72 | 17.57 | 17.61 | 3,275,669 | -0.12(-0.67%) |
Mar 24, 2006 | 17.79 | 17.82 | 17.68 | 17.73 | 2,102,006 | -0.03(-0.19%) |
Mar 23, 2006 | 17.76 | 17.78 | 17.67 | 17.76 | 4,023,531 | -0.02(-0.13%) |
Mar 22, 2006 | 17.65 | 17.84 | 17.60 | 17.78 | 5,031,990 | +0.08(+0.48%) |
Mar 21, 2006 | 17.76 | 17.84 | 17.62 | 17.70 | 4,272,581 | -0.14(-0.76%) |
Mar 20, 2006 | 18.15 | 18.15 | 17.81 | 17.83 | 3,036,034 | -0.26(-1.46%) |
Mar 17, 2006 | 18.21 | 18.21 | 18.04 | 18.10 | 2,793,911 | -0.18(-0.99%) |
Mar 16, 2006 | 18.18 | 18.36 | 18.14 | 18.28 | 4,292,299 | +0.10(+0.53%) |
Mar 15, 2006 | 18.02 | 18.19 | 17.87 | 18.18 | 2,292,258 | +0.12(+0.65%) |
Mar 14, 2006 | 17.85 | 18.10 | 17.85 | 18.06 | 3,519,035 | +0.19(+1.07%) |
Mar 13, 2006 | 17.86 | 17.96 | 17.81 | 17.87 | 5,025,062 | +0.02(+0.13%) |
Mar 10, 2006 | 17.69 | 17.89 | 17.69 | 17.85 | 6,015,756 | +0.11(+0.63%) |
Mar 09, 2006 | 17.77 | 18.01 | 17.70 | 17.74 | 5,408,940 | -0.05(-0.29%) |
Mar 08, 2006 | 17.71 | 17.94 | 17.52 | 17.79 | 6,879,972 | -0.02(-0.09%) |
Mar 07, 2006 | 17.89 | 17.89 | 17.68 | 17.81 | 7,415,022 | -0.02(-0.13%) |
Mar 06, 2006 | 18.21 | 18.24 | 17.79 | 17.83 | 5,483,549 | -0.35(-1.95%) |
Mar 03, 2006 | 18.22 | 18.38 | 18.14 | 18.18 | 4,125,674 | -0.09(-0.49%) |
Mar 02, 2006 | 18.31 | 18.31 | 18.02 | 18.27 | 4,250,554 | -0.01(-0.06%) |
Mar 01, 2006 | 18.17 | 18.40 | 18.17 | 18.28 | 2,942,595 | -0.05(-0.28%) |
Feb 28, 2006 | 18.46 | 18.56 | 18.26 | 18.33 | 2,635,279 | -0.12(-0.67%) |
Feb 27, 2006 | 18.36 | 18.53 | 18.36 | 18.46 | 9,841,931 | +0.15(+0.80%) |
Feb 24, 2006 | 18.54 | 18.79 | 18.23 | 18.31 | 2,423,889 | +0.06(+0.31%) |
Feb 23, 2006 | 18.30 | 18.33 | 18.19 | 18.26 | 3,457,217 | -0.02(-0.12%) |
Feb 22, 2006 | 18.32 | 18.36 | 18.21 | 18.28 | 2,973,327 | +0.07(+0.37%) |
Feb 21, 2006 | 18.22 | 18.35 | 18.13 | 18.21 | 5,867,072 | +0.03(+0.16%) |
Feb 17, 2006 | 17.82 | 18.27 | 17.82 | 18.18 | 7,576,851 | +0.16(+0.91%) |
Feb 16, 2006 | 17.80 | 18.41 | 17.80 | 18.02 | 2,122,257 | +0.14(+0.79%) |
Feb 15, 2006 | 17.82 | 18.01 | 17.78 | 17.88 | 5,136,086 | +0.03(+0.16%) |
Feb 14, 2006 | 17.94 | 17.94 | 17.62 | 17.85 | 4,803,190 | -0.02(-0.09%) |
Feb 13, 2006 | 17.82 | 17.95 | 17.82 | 17.87 | 2,864,612 | -0.02(-0.13%) |
Feb 10, 2006 | 17.85 | 18.03 | 17.78 | 17.89 | 6,693,983 | +0.01(+0.06%) |
Feb 09, 2006 | 17.78 | 17.99 | 17.77 | 17.88 | 5,466,318 | +0.06(+0.35%) |
Feb 08, 2006 | 17.78 | 18.35 | 17.74 | 17.82 | 3,648,357 | -0.01(-0.03%) |
Feb 07, 2006 | 17.86 | 18.13 | 17.77 | 17.82 | 3,130,183 | -0.11(-0.60%) |
Feb 06, 2006 | 17.76 | 17.98 | 17.76 | 17.93 | 4,368,329 | +0.11(+0.60%) |
Feb 03, 2006 | 17.92 | 17.92 | 17.69 | 17.82 | 4,488,058 | -0.09(-0.50%) |
Feb 02, 2006 | 18.09 | 18.21 | 17.83 | 17.91 | 9,825,588 | -0.24(-1.30%) |