Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.30 | 17.30 | 17.02 | 17.09 | 11,300 | -0.33(-1.89%) |
Apr 27, 2006 | 17.15 | 17.42 | 17.15 | 17.42 | 3,700 | +0.11(+0.64%) |
Apr 26, 2006 | 17.34 | 17.37 | 17.30 | 17.31 | 3,100 | -0.03(-0.17%) |
Apr 25, 2006 | 17.38 | 17.40 | 17.20 | 17.34 | 13,400 | +0.03(+0.17%) |
Apr 24, 2006 | 17.65 | 17.65 | 17.10 | 17.31 | 12,700 | -0.14(-0.80%) |
Apr 21, 2006 | 17.55 | 17.80 | 17.45 | 17.45 | 30,700 | +0.10(+0.58%) |
Apr 20, 2006 | 17.55 | 17.55 | 17.25 | 17.35 | 5,100 | -0.35(-1.98%) |
Apr 19, 2006 | 17.40 | 17.70 | 17.30 | 17.70 | 8,500 | +0.10(+0.57%) |
Apr 18, 2006 | 17.50 | 17.61 | 17.42 | 17.60 | 13,000 | -0.01(-0.06%) |
Apr 17, 2006 | 17.90 | 18.00 | 17.57 | 17.61 | 4,600 | -0.39(-2.17%) |
Apr 13, 2006 | 18.00 | 18.00 | 17.95 | 18.00 | 2,200 | +0.00(+0.00%) |
Apr 12, 2006 | 17.94 | 18.00 | 17.92 | 18.00 | 7,200 | +0.26(+1.47%) |
Apr 11, 2006 | 17.70 | 17.84 | 17.70 | 17.74 | 4,500 | +0.04(+0.23%) |
Apr 10, 2006 | 17.25 | 17.98 | 17.25 | 17.70 | 10,400 | +0.58(+3.40%) |
Apr 07, 2006 | 17.15 | 17.15 | 17.12 | 17.12 | 1,200 | +0.10(+0.58%) |
Apr 06, 2006 | 17.20 | 17.20 | 17.02 | 17.02 | 3,300 | -0.15(-0.87%) |
Apr 05, 2006 | 17.39 | 17.39 | 17.17 | 17.17 | 5,800 | -0.19(-1.09%) |
Apr 04, 2006 | 17.68 | 17.78 | 17.36 | 17.36 | 6,500 | -0.35(-1.98%) |
Apr 03, 2006 | 17.82 | 17.90 | 17.66 | 17.71 | 11,900 | -0.02(-0.11%) |
Mar 31, 2006 | 17.24 | 17.85 | 17.24 | 17.73 | 8,000 | +0.53(+3.08%) |
Mar 30, 2006 | 16.80 | 17.20 | 16.80 | 17.20 | 5,000 | +0.31(+1.84%) |
Mar 29, 2006 | 16.97 | 16.97 | 16.80 | 16.89 | 9,900 | -0.04(-0.24%) |
Mar 28, 2006 | 16.62 | 16.93 | 16.62 | 16.93 | 5,100 | +0.31(+1.87%) |
Mar 27, 2006 | 17.00 | 17.00 | 16.60 | 16.62 | 5,700 | -0.38(-2.24%) |
Mar 24, 2006 | 17.00 | 17.10 | 16.95 | 17.00 | 12,100 | +0.07(+0.40%) |
Mar 23, 2006 | 16.95 | 17.20 | 16.90 | 16.93 | 13,800 | +0.08(+0.49%) |
Mar 22, 2006 | 16.67 | 16.99 | 16.67 | 16.85 | 11,600 | +0.33(+2.00%) |
Mar 21, 2006 | 16.20 | 16.53 | 16.19 | 16.52 | 7,100 | +0.52(+3.25%) |
Mar 20, 2006 | 15.75 | 16.15 | 15.75 | 16.00 | 4,800 | +0.26(+1.65%) |
Mar 17, 2006 | 16.19 | 16.20 | 15.50 | 15.74 | 16,100 | -0.36(-2.24%) |
Mar 16, 2006 | 16.25 | 16.25 | 16.04 | 16.10 | 17,900 | -0.30(-1.83%) |
Mar 15, 2006 | 16.40 | 16.59 | 16.21 | 16.40 | 15,300 | -0.50(-2.96%) |
Mar 14, 2006 | 17.05 | 17.05 | 16.51 | 16.90 | 7,300 | +0.00(+0.00%) |
Mar 13, 2006 | 17.25 | 17.25 | 16.90 | 16.90 | 18,300 | -0.35(-2.03%) |
Mar 10, 2006 | 17.25 | 17.37 | 17.17 | 17.25 | 4,500 | +0.10(+0.58%) |
Mar 09, 2006 | 17.30 | 17.30 | 17.11 | 17.15 | 7,800 | -0.23(-1.32%) |
Mar 08, 2006 | 17.49 | 17.59 | 17.31 | 17.38 | 10,400 | -0.11(-0.63%) |
Mar 07, 2006 | 17.80 | 17.80 | 17.43 | 17.49 | 6,100 | -0.51(-2.83%) |
Mar 06, 2006 | 18.00 | 18.80 | 18.00 | 18.00 | 10,000 | +0.75(+4.35%) |
Mar 03, 2006 | 17.55 | 17.55 | 17.24 | 17.25 | 6,900 | +0.05(+0.29%) |
Mar 02, 2006 | 16.85 | 17.30 | 16.42 | 17.20 | 46,900 | +0.60(+3.61%) |
Mar 01, 2006 | 15.60 | 16.60 | 15.52 | 16.60 | 14,700 | +1.10(+7.10%) |
Feb 28, 2006 | 15.56 | 15.98 | 15.41 | 15.50 | 11,900 | -0.06(-0.39%) |
Feb 27, 2006 | 16.55 | 16.95 | 15.50 | 15.56 | 39,200 | -0.89(-5.41%) |
Feb 24, 2006 | 16.55 | 16.73 | 16.42 | 16.45 | 15,500 | -0.23(-1.38%) |
Feb 23, 2006 | 17.00 | 17.00 | 16.60 | 16.68 | 51,400 | -0.31(-1.82%) |
Feb 22, 2006 | 17.73 | 17.75 | 16.95 | 16.99 | 20,700 | -0.73(-4.12%) |
Feb 21, 2006 | 18.10 | 18.10 | 17.72 | 17.72 | 5,000 | -0.28(-1.56%) |
Feb 17, 2006 | 18.15 | 18.30 | 18.00 | 18.00 | 2,200 | -0.07(-0.39%) |
Feb 16, 2006 | 18.40 | 18.40 | 17.91 | 18.07 | 6,800 | -0.13(-0.71%) |
Feb 15, 2006 | 18.90 | 18.95 | 17.95 | 18.20 | 11,100 | -0.60(-3.19%) |
Feb 14, 2006 | 19.08 | 19.08 | 18.80 | 18.80 | 4,800 | -0.33(-1.73%) |
Feb 13, 2006 | 19.06 | 19.13 | 19.05 | 19.13 | 5,900 | +0.03(+0.16%) |
Feb 10, 2006 | 19.00 | 19.10 | 19.00 | 19.10 | 2,900 | +0.10(+0.53%) |
Feb 09, 2006 | 19.05 | 19.05 | 18.80 | 19.00 | 2,000 | +0.04(+0.21%) |
Feb 08, 2006 | 19.20 | 19.20 | 18.95 | 18.96 | 1,100 | -0.14(-0.73%) |
Feb 07, 2006 | 19.30 | 19.30 | 19.06 | 19.10 | 3,800 | -0.10(-0.52%) |
Feb 06, 2006 | 19.00 | 19.20 | 19.00 | 19.20 | 4,000 | +0.20(+1.05%) |
Feb 03, 2006 | 18.85 | 19.05 | 18.85 | 19.00 | 2,400 | +0.29(+1.55%) |
Feb 02, 2006 | 19.65 | 19.66 | 18.05 | 18.71 | 17,300 | -0.99(-5.03%) |