Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.40 | 18.56 | 18.31 | 18.40 | 343,016 | +0.00(+0.00%) |
Apr 27, 2006 | 18.64 | 18.64 | 18.33 | 18.40 | 284,681 | -0.24(-1.28%) |
Apr 26, 2006 | 18.71 | 18.92 | 18.62 | 18.64 | 454,902 | +0.01(+0.06%) |
Apr 25, 2006 | 18.66 | 18.83 | 18.55 | 18.63 | 369,700 | +0.06(+0.31%) |
Apr 24, 2006 | 18.92 | 18.92 | 18.53 | 18.57 | 519,493 | -0.34(-1.82%) |
Apr 21, 2006 | 19.11 | 19.12 | 18.66 | 18.92 | 474,040 | +0.03(+0.13%) |
Apr 20, 2006 | 18.58 | 18.90 | 18.25 | 18.89 | 771,235 | +0.24(+1.26%) |
Apr 19, 2006 | 18.55 | 18.77 | 18.55 | 18.66 | 460,238 | +0.08(+0.43%) |
Apr 18, 2006 | 18.10 | 18.76 | 18.10 | 18.58 | 1,303,243 | +0.55(+3.08%) |
Apr 17, 2006 | 18.01 | 18.17 | 17.97 | 18.02 | 1,284,473 | +0.01(+0.08%) |
Apr 13, 2006 | 18.01 | 18.06 | 17.93 | 18.01 | 246,037 | +0.00(+0.02%) |
Apr 12, 2006 | 17.84 | 18.02 | 17.82 | 18.01 | 492,442 | +0.16(+0.91%) |
Apr 11, 2006 | 18.02 | 18.03 | 17.78 | 17.84 | 295,907 | -0.22(-1.20%) |
Apr 10, 2006 | 18.24 | 18.28 | 17.99 | 18.06 | 302,716 | -0.16(-0.89%) |
Apr 07, 2006 | 18.44 | 18.44 | 18.15 | 18.22 | 480,113 | -0.20(-1.08%) |
Apr 06, 2006 | 18.82 | 18.82 | 18.38 | 18.42 | 398,407 | -0.39(-2.10%) |
Apr 05, 2006 | 18.78 | 18.87 | 18.76 | 18.82 | 550,961 | -0.02(-0.12%) |
Apr 04, 2006 | 18.69 | 18.85 | 18.61 | 18.84 | 424,538 | +0.26(+1.42%) |
Apr 03, 2006 | 18.89 | 18.89 | 18.55 | 18.57 | 630,275 | -0.33(-1.72%) |
Mar 31, 2006 | 18.91 | 19.02 | 18.86 | 18.90 | 274,192 | +0.06(+0.31%) |
Mar 30, 2006 | 19.06 | 19.09 | 18.73 | 18.84 | 518,389 | -0.21(-1.12%) |
Mar 29, 2006 | 18.82 | 19.27 | 18.79 | 19.06 | 916,429 | +0.24(+1.25%) |
Mar 28, 2006 | 18.20 | 18.89 | 18.20 | 18.82 | 987,829 | +0.62(+3.40%) |
Mar 27, 2006 | 18.33 | 18.42 | 18.01 | 18.20 | 362,891 | -0.22(-1.22%) |
Mar 24, 2006 | 18.89 | 18.90 | 18.42 | 18.43 | 959,122 | -0.54(-2.85%) |
Mar 23, 2006 | 18.63 | 19.05 | 18.62 | 18.97 | 1,112,964 | +0.45(+2.45%) |
Mar 22, 2006 | 17.88 | 18.65 | 17.88 | 18.51 | 1,266,439 | +1.07(+6.10%) |
Mar 21, 2006 | 17.74 | 17.74 | 17.39 | 17.45 | 221,746 | -0.25(-1.39%) |
Mar 20, 2006 | 17.58 | 17.69 | 17.39 | 17.69 | 247,693 | +0.11(+0.64%) |
Mar 17, 2006 | 17.65 | 17.65 | 17.51 | 17.58 | 250,453 | -0.03(-0.14%) |
Mar 16, 2006 | 17.53 | 17.65 | 17.41 | 17.61 | 257,078 | +0.14(+0.79%) |
Mar 15, 2006 | 17.39 | 17.55 | 17.38 | 17.47 | 199,111 | +0.08(+0.44%) |
Mar 14, 2006 | 17.14 | 17.43 | 17.07 | 17.39 | 233,891 | +0.28(+1.61%) |
Mar 13, 2006 | 17.06 | 17.20 | 17.04 | 17.12 | 154,210 | +0.08(+0.49%) |
Mar 10, 2006 | 17.03 | 17.08 | 16.94 | 17.03 | 342,648 | +0.01(+0.06%) |
Mar 09, 2006 | 17.03 | 17.10 | 16.95 | 17.02 | 268,672 | -0.03(-0.17%) |
Mar 08, 2006 | 17.11 | 17.17 | 17.03 | 17.05 | 671,312 | -0.06(-0.36%) |
Mar 07, 2006 | 17.09 | 17.11 | 16.94 | 17.11 | 384,973 | +0.12(+0.73%) |
Mar 06, 2006 | 17.17 | 17.17 | 16.82 | 16.99 | 137,464 | -0.18(-1.06%) |
Mar 03, 2006 | 17.06 | 17.17 | 16.88 | 17.17 | 347,617 | +0.09(+0.55%) |
Mar 02, 2006 | 17.06 | 17.15 | 17.05 | 17.08 | 201,688 | -0.04(-0.25%) |
Mar 01, 2006 | 17.12 | 17.23 | 17.01 | 17.12 | 347,801 | +0.00(+0.02%) |
Feb 28, 2006 | 17.34 | 17.35 | 16.94 | 17.12 | 530,167 | -0.22(-1.27%) |
Feb 27, 2006 | 17.22 | 17.48 | 17.22 | 17.34 | 249,533 | +0.11(+0.63%) |
Feb 24, 2006 | 17.30 | 17.30 | 17.12 | 17.23 | 254,134 | -0.07(-0.38%) |
Feb 23, 2006 | 16.72 | 17.52 | 16.72 | 17.30 | 680,881 | +0.54(+3.22%) |
Feb 22, 2006 | 16.73 | 16.81 | 16.34 | 16.76 | 677,200 | +0.02(+0.13%) |
Feb 21, 2006 | 17.19 | 17.20 | 16.65 | 16.73 | 317,437 | -0.47(-2.76%) |
Feb 17, 2006 | 17.01 | 17.23 | 16.98 | 17.21 | 507,348 | +0.19(+1.11%) |
Feb 16, 2006 | 16.92 | 17.03 | 16.86 | 17.02 | 306,948 | +0.11(+0.66%) |
Feb 15, 2006 | 16.42 | 16.97 | 16.39 | 16.91 | 320,014 | +0.45(+2.75%) |
Feb 14, 2006 | 16.12 | 16.48 | 16.09 | 16.45 | 296,459 | +0.28(+1.70%) |
Feb 13, 2006 | 16.61 | 16.61 | 16.18 | 16.18 | 255,238 | -0.46(-2.74%) |
Feb 10, 2006 | 16.17 | 16.64 | 16.03 | 16.64 | 351,849 | +0.44(+2.71%) |
Feb 09, 2006 | 16.20 | 16.36 | 16.17 | 16.20 | 242,908 | +0.00(+0.02%) |
Feb 08, 2006 | 16.20 | 16.22 | 16.00 | 16.19 | 180,341 | -0.01(-0.09%) |
Feb 07, 2006 | 16.48 | 16.48 | 16.11 | 16.21 | 380,005 | -0.27(-1.63%) |
Feb 06, 2006 | 16.52 | 16.55 | 16.45 | 16.48 | 181,445 | -0.05(-0.29%) |
Feb 03, 2006 | 16.59 | 16.61 | 16.47 | 16.52 | 146,481 | -0.06(-0.37%) |
Feb 02, 2006 | 16.65 | 16.77 | 16.57 | 16.59 | 404,112 | -0.08(-0.50%) |