Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.25 | 16.31 | 16.24 | 16.31 | 3,900 | +0.09(+0.55%) |
Apr 27, 2006 | 16.15 | 16.29 | 16.15 | 16.22 | 9,100 | +0.15(+0.93%) |
Apr 26, 2006 | 16.12 | 16.12 | 16.05 | 16.07 | 6,400 | -0.01(-0.06%) |
Apr 25, 2006 | 16.33 | 16.33 | 16.08 | 16.08 | 8,500 | -0.22(-1.35%) |
Apr 24, 2006 | 16.24 | 16.30 | 16.17 | 16.30 | 12,100 | +0.03(+0.18%) |
Apr 21, 2006 | 16.32 | 16.38 | 16.19 | 16.27 | 14,500 | +0.02(+0.12%) |
Apr 20, 2006 | 16.25 | 16.33 | 16.14 | 16.25 | 12,000 | +0.08(+0.49%) |
Apr 19, 2006 | 16.20 | 16.20 | 16.13 | 16.17 | 22,000 | +0.04(+0.25%) |
Apr 18, 2006 | 15.84 | 16.13 | 15.84 | 16.13 | 137,800 | +0.31(+1.96%) |
Apr 17, 2006 | 15.95 | 15.95 | 15.78 | 15.82 | 136,600 | -0.05(-0.32%) |
Apr 13, 2006 | 15.92 | 15.92 | 15.83 | 15.87 | 70,100 | -0.05(-0.31%) |
Apr 12, 2006 | 15.98 | 15.98 | 15.90 | 15.92 | 7,500 | -0.01(-0.06%) |
Apr 11, 2006 | 16.08 | 16.08 | 15.93 | 15.93 | 10,300 | -0.13(-0.81%) |
Apr 10, 2006 | 16.04 | 16.19 | 16.04 | 16.06 | 35,900 | -0.01(-0.06%) |
Apr 07, 2006 | 16.20 | 16.20 | 16.03 | 16.07 | 163,000 | -0.23(-1.41%) |
Apr 06, 2006 | 16.42 | 16.47 | 16.24 | 16.30 | 307,100 | -0.17(-1.03%) |
Apr 05, 2006 | 16.43 | 16.52 | 16.35 | 16.47 | 8,900 | +0.09(+0.55%) |
Apr 04, 2006 | 16.35 | 16.42 | 16.24 | 16.38 | 15,700 | +0.11(+0.68%) |
Apr 03, 2006 | 16.31 | 16.38 | 16.23 | 16.27 | 10,300 | +0.08(+0.49%) |
Mar 31, 2006 | 16.25 | 16.29 | 16.17 | 16.19 | 15,700 | -0.11(-0.67%) |
Mar 30, 2006 | 16.33 | 16.36 | 16.29 | 16.30 | 4,900 | -0.15(-0.91%) |
Mar 29, 2006 | 16.34 | 16.48 | 16.29 | 16.45 | 15,700 | +0.11(+0.67%) |
Mar 28, 2006 | 16.42 | 16.43 | 16.30 | 16.34 | 36,400 | -0.05(-0.31%) |
Mar 27, 2006 | 16.51 | 16.51 | 16.35 | 16.39 | 9,800 | -0.11(-0.67%) |
Mar 24, 2006 | 16.52 | 16.52 | 16.45 | 16.50 | 17,400 | +0.06(+0.36%) |
Mar 23, 2006 | 16.46 | 16.46 | 16.36 | 16.44 | 6,100 | +0.03(+0.18%) |
Mar 22, 2006 | 16.27 | 16.44 | 16.27 | 16.41 | 65,200 | +0.15(+0.92%) |
Mar 21, 2006 | 16.50 | 16.50 | 16.26 | 16.26 | 39,700 | -0.14(-0.85%) |
Mar 20, 2006 | 16.65 | 16.65 | 16.39 | 16.40 | 73,900 | -0.21(-1.26%) |
Mar 17, 2006 | 16.80 | 16.80 | 16.58 | 16.61 | 123,800 | -0.14(-0.84%) |
Mar 16, 2006 | 16.67 | 16.79 | 16.67 | 16.75 | 4,100 | +0.08(+0.48%) |
Mar 15, 2006 | 16.62 | 16.67 | 16.50 | 16.67 | 6,500 | +0.09(+0.54%) |
Mar 14, 2006 | 16.53 | 16.59 | 16.45 | 16.58 | 11,200 | +0.09(+0.55%) |
Mar 13, 2006 | 16.48 | 16.51 | 16.47 | 16.49 | 7,700 | +0.09(+0.55%) |
Mar 10, 2006 | 16.29 | 16.43 | 16.29 | 16.40 | 36,800 | +0.08(+0.49%) |
Mar 09, 2006 | 16.33 | 16.37 | 16.29 | 16.32 | 71,600 | -0.01(-0.06%) |
Mar 08, 2006 | 16.30 | 16.43 | 16.15 | 16.33 | 97,300 | +0.02(+0.12%) |
Mar 07, 2006 | 16.36 | 16.36 | 16.23 | 16.31 | 8,600 | -0.03(-0.18%) |
Mar 06, 2006 | 16.62 | 16.62 | 16.34 | 16.34 | 15,600 | -0.34(-2.04%) |
Mar 03, 2006 | 16.68 | 16.79 | 16.64 | 16.68 | 8,100 | -0.03(-0.18%) |
Mar 02, 2006 | 16.64 | 16.71 | 16.62 | 16.71 | 7,400 | +0.00(+0.00%) |
Mar 01, 2006 | 16.76 | 16.76 | 16.68 | 16.71 | 9,700 | +0.03(+0.18%) |
Feb 28, 2006 | 16.84 | 16.80 | 16.65 | 16.68 | 7,000 | -0.16(-0.95%) |
Feb 27, 2006 | 16.82 | 16.90 | 16.81 | 16.84 | 8,100 | +0.07(+0.42%) |
Feb 24, 2006 | 16.66 | 16.77 | 16.66 | 16.77 | 1,400 | +0.11(+0.66%) |
Feb 23, 2006 | 16.66 | 16.72 | 16.57 | 16.66 | 5,300 | +0.00(+0.00%) |
Feb 22, 2006 | 16.55 | 16.66 | 16.55 | 16.66 | 22,700 | +0.14(+0.85%) |
Feb 21, 2006 | 16.57 | 16.57 | 16.48 | 16.52 | 24,600 | +0.02(+0.12%) |
Feb 17, 2006 | 16.40 | 16.52 | 16.38 | 16.50 | 64,900 | +0.22(+1.35%) |
Feb 16, 2006 | 16.27 | 16.34 | 16.27 | 16.28 | 2,400 | -0.01(-0.06%) |
Feb 15, 2006 | 16.33 | 16.35 | 16.22 | 16.29 | 9,900 | +0.02(+0.12%) |
Feb 14, 2006 | 16.20 | 16.27 | 16.16 | 16.27 | 2,000 | +0.04(+0.25%) |
Feb 13, 2006 | 16.25 | 16.27 | 16.20 | 16.23 | 3,200 | +0.00(+0.00%) |
Feb 10, 2006 | 16.15 | 16.24 | 16.13 | 16.23 | 16,700 | +0.01(+0.06%) |
Feb 09, 2006 | 16.19 | 16.33 | 16.16 | 16.22 | 5,100 | +0.09(+0.56%) |
Feb 08, 2006 | 16.11 | 16.13 | 16.05 | 16.13 | 7,200 | +0.02(+0.12%) |
Feb 07, 2006 | 16.17 | 16.17 | 16.06 | 16.11 | 6,600 | -0.01(-0.06%) |
Feb 06, 2006 | 16.10 | 16.15 | 16.08 | 16.12 | 8,700 | +0.02(+0.12%) |
Feb 03, 2006 | 16.20 | 16.22 | 16.08 | 16.10 | 11,700 | -0.03(-0.19%) |
Feb 02, 2006 | 16.39 | 16.39 | 16.11 | 16.13 | 8,300 | -0.26(-1.59%) |