Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.02 | 18.24 | 17.90 | 18.14 | 3,172,795 | -0.13(-0.73%) |
Apr 27, 2006 | 18.06 | 18.27 | 17.78 | 18.27 | 3,377,124 | +0.12(+0.68%) |
Apr 26, 2006 | 18.33 | 18.40 | 18.06 | 18.15 | 2,138,266 | -0.10(-0.55%) |
Apr 25, 2006 | 18.11 | 18.28 | 18.04 | 18.25 | 1,734,101 | +0.12(+0.64%) |
Apr 24, 2006 | 18.12 | 18.16 | 17.96 | 18.13 | 1,995,954 | +0.01(+0.06%) |
Apr 21, 2006 | 18.06 | 18.31 | 17.99 | 18.12 | 2,770,129 | +0.11(+0.63%) |
Apr 20, 2006 | 17.85 | 18.07 | 17.81 | 18.01 | 2,090,329 | +0.17(+0.97%) |
Apr 19, 2006 | 17.55 | 17.85 | 17.52 | 17.84 | 2,030,109 | +0.26(+1.50%) |
Apr 18, 2006 | 17.10 | 17.62 | 17.07 | 17.57 | 2,703,916 | +0.48(+2.81%) |
Apr 17, 2006 | 17.05 | 17.10 | 16.93 | 17.09 | 1,733,502 | +0.05(+0.27%) |
Apr 13, 2006 | 16.99 | 17.09 | 16.86 | 17.05 | 1,055,501 | +0.06(+0.35%) |
Apr 12, 2006 | 16.83 | 17.01 | 16.69 | 16.99 | 2,167,028 | +0.19(+1.11%) |
Apr 11, 2006 | 17.00 | 17.07 | 16.80 | 16.80 | 2,543,329 | -0.08(-0.46%) |
Apr 10, 2006 | 16.83 | 16.89 | 16.69 | 16.88 | 2,015,728 | +0.12(+0.74%) |
Apr 07, 2006 | 16.84 | 16.96 | 16.70 | 16.75 | 2,400,119 | -0.00(-0.02%) |
Apr 06, 2006 | 17.09 | 17.09 | 16.74 | 16.76 | 3,392,704 | -0.33(-1.95%) |
Apr 05, 2006 | 17.17 | 17.19 | 16.99 | 17.09 | 2,047,786 | -0.06(-0.37%) |
Apr 04, 2006 | 17.17 | 17.25 | 17.11 | 17.15 | 2,295,857 | -0.04(-0.23%) |
Apr 03, 2006 | 17.24 | 17.30 | 17.09 | 17.19 | 3,672,233 | +0.11(+0.65%) |
Mar 31, 2006 | 17.11 | 17.12 | 16.97 | 17.08 | 2,531,045 | -0.03(-0.18%) |
Mar 30, 2006 | 17.03 | 17.11 | 16.96 | 17.11 | 2,146,355 | +0.09(+0.51%) |
Mar 29, 2006 | 17.01 | 17.10 | 16.94 | 17.03 | 1,072,878 | +0.08(+0.49%) |
Mar 28, 2006 | 16.95 | 17.07 | 16.88 | 16.94 | 1,989,363 | -0.00(-0.02%) |
Mar 27, 2006 | 17.04 | 17.04 | 16.87 | 16.95 | 3,127,555 | -0.09(-0.55%) |
Mar 24, 2006 | 17.24 | 17.24 | 17.02 | 17.04 | 2,194,292 | -0.20(-1.16%) |
Mar 23, 2006 | 17.43 | 17.44 | 17.21 | 17.24 | 2,415,399 | -0.26(-1.47%) |
Mar 22, 2006 | 17.34 | 17.51 | 17.29 | 17.50 | 1,961,500 | +0.20(+1.16%) |
Mar 21, 2006 | 17.40 | 17.42 | 17.24 | 17.30 | 2,118,492 | -0.06(-0.35%) |
Mar 20, 2006 | 17.32 | 17.41 | 17.17 | 17.36 | 1,948,617 | +0.10(+0.58%) |
Mar 17, 2006 | 17.29 | 17.32 | 17.21 | 17.26 | 2,658,976 | -0.10(-0.56%) |
Mar 16, 2006 | 17.29 | 17.50 | 17.29 | 17.35 | 2,877,087 | +0.06(+0.35%) |
Mar 15, 2006 | 17.19 | 17.30 | 17.04 | 17.29 | 2,395,026 | +0.26(+1.53%) |
Mar 14, 2006 | 16.96 | 17.05 | 16.88 | 17.03 | 2,579,581 | +0.03(+0.20%) |
Mar 13, 2006 | 16.94 | 17.06 | 16.86 | 17.00 | 3,070,930 | -0.04(-0.25%) |
Mar 10, 2006 | 16.81 | 17.06 | 16.76 | 17.04 | 1,677,776 | +0.23(+1.37%) |
Mar 09, 2006 | 16.73 | 16.92 | 16.63 | 16.81 | 1,668,189 | +0.03(+0.18%) |
Mar 08, 2006 | 16.86 | 16.86 | 16.59 | 16.78 | 3,481,686 | -0.07(-0.44%) |
Mar 07, 2006 | 16.90 | 17.04 | 16.82 | 16.86 | 2,982,547 | -0.05(-0.28%) |
Mar 06, 2006 | 16.94 | 16.96 | 16.83 | 16.90 | 2,613,736 | -0.00(-0.02%) |
Mar 03, 2006 | 16.84 | 16.96 | 16.76 | 16.91 | 2,477,117 | +0.03(+0.18%) |
Mar 02, 2006 | 16.72 | 16.92 | 16.67 | 16.88 | 2,169,125 | +0.06(+0.36%) |
Mar 01, 2006 | 16.59 | 16.91 | 16.51 | 16.82 | 4,112,649 | +0.35(+2.13%) |
Feb 28, 2006 | 16.83 | 16.81 | 16.47 | 16.47 | 3,285,745 | -0.37(-2.18%) |
Feb 27, 2006 | 16.97 | 16.97 | 16.74 | 16.83 | 1,972,585 | -0.00(-0.02%) |
Feb 24, 2006 | 16.85 | 16.88 | 16.65 | 16.84 | 1,344,018 | -0.02(-0.12%) |
Feb 23, 2006 | 16.85 | 16.96 | 16.72 | 16.86 | 1,718,223 | +0.01(+0.06%) |
Feb 22, 2006 | 17.05 | 17.15 | 16.75 | 16.85 | 2,659,575 | -0.19(-1.14%) |
Feb 21, 2006 | 17.11 | 17.12 | 16.88 | 17.04 | 3,101,190 | +0.06(+0.33%) |
Feb 17, 2006 | 16.79 | 17.03 | 16.69 | 16.98 | 1,875,514 | +0.18(+1.07%) |
Feb 16, 2006 | 16.71 | 16.81 | 16.53 | 16.80 | 2,921,428 | +0.16(+0.96%) |
Feb 15, 2006 | 16.49 | 16.67 | 16.37 | 16.64 | 2,589,768 | +0.12(+0.75%) |
Feb 14, 2006 | 16.24 | 16.55 | 16.23 | 16.52 | 2,129,278 | +0.28(+1.73%) |
Feb 13, 2006 | 16.29 | 16.33 | 16.05 | 16.24 | 2,271,889 | -0.10(-0.59%) |
Feb 10, 2006 | 16.20 | 16.39 | 16.09 | 16.34 | 1,944,423 | +0.13(+0.80%) |
Feb 09, 2006 | 16.12 | 16.42 | 16.09 | 16.20 | 2,436,671 | +0.11(+0.68%) |
Feb 08, 2006 | 16.05 | 16.12 | 15.89 | 16.09 | 1,951,613 | +0.07(+0.44%) |
Feb 07, 2006 | 15.96 | 16.16 | 15.96 | 16.02 | 3,015,503 | +0.09(+0.57%) |
Feb 06, 2006 | 15.85 | 15.95 | 15.81 | 15.93 | 2,407,010 | +0.01(+0.08%) |
Feb 03, 2006 | 15.89 | 15.97 | 15.79 | 15.92 | 4,024,866 | -0.10(-0.62%) |
Feb 02, 2006 | 16.14 | 16.17 | 15.97 | 16.02 | 3,203,654 | -0.12(-0.74%) |