Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.03 | 17.10 | 17.01 | 17.02 | 36,885 | -0.05(-0.30%) |
Apr 27, 2006 | 16.98 | 17.17 | 16.91 | 17.08 | 50,527 | +0.01(+0.05%) |
Apr 26, 2006 | 17.10 | 17.12 | 17.02 | 17.07 | 64,675 | +0.06(+0.35%) |
Apr 25, 2006 | 17.12 | 17.12 | 16.98 | 17.01 | 124,803 | -0.09(-0.53%) |
Apr 24, 2006 | 17.09 | 17.12 | 17.05 | 17.10 | 38,148 | -0.04(-0.23%) |
Apr 21, 2006 | 17.28 | 17.28 | 17.08 | 17.14 | 132,634 | -0.06(-0.35%) |
Apr 20, 2006 | 17.17 | 17.23 | 17.14 | 17.20 | 27,284 | +0.04(+0.21%) |
Apr 19, 2006 | 17.12 | 17.16 | 17.05 | 17.16 | 59,369 | +0.06(+0.37%) |
Apr 18, 2006 | 16.92 | 17.11 | 16.91 | 17.10 | 82,107 | +0.27(+1.62%) |
Apr 17, 2006 | 16.93 | 16.95 | 16.76 | 16.83 | 24,758 | -0.08(-0.45%) |
Apr 13, 2006 | 16.91 | 16.96 | 16.85 | 16.90 | 97,013 | -0.00(-0.02%) |
Apr 12, 2006 | 16.91 | 16.93 | 16.87 | 16.91 | 57,348 | +0.09(+0.52%) |
Apr 11, 2006 | 17.01 | 17.04 | 16.79 | 16.82 | 35,621 | -0.17(-1.00%) |
Apr 10, 2006 | 17.04 | 17.05 | 16.94 | 16.99 | 64,422 | -0.02(-0.12%) |
Apr 07, 2006 | 17.19 | 17.23 | 17.01 | 17.01 | 349,145 | -0.16(-0.95%) |
Apr 06, 2006 | 17.15 | 17.19 | 17.08 | 17.17 | 30,821 | +0.01(+0.07%) |
Apr 05, 2006 | 17.17 | 17.19 | 17.08 | 17.16 | 42,695 | +0.04(+0.21%) |
Apr 04, 2006 | 17.06 | 17.13 | 17.03 | 17.12 | 37,643 | +0.09(+0.56%) |
Apr 03, 2006 | 17.14 | 17.18 | 17.02 | 17.03 | 40,927 | -0.04(-0.23%) |
Mar 31, 2006 | 17.12 | 17.14 | 17.04 | 17.07 | 49,517 | -0.03(-0.19%) |
Mar 30, 2006 | 17.06 | 17.18 | 17.06 | 17.10 | 74,275 | -0.01(-0.05%) |
Mar 29, 2006 | 17.02 | 17.14 | 16.95 | 17.11 | 124,045 | +0.19(+1.15%) |
Mar 28, 2006 | 17.02 | 17.08 | 16.90 | 16.91 | 27,790 | -0.10(-0.58%) |
Mar 27, 2006 | 17.05 | 17.06 | 16.98 | 17.01 | 19,200 | -0.05(-0.30%) |
Mar 24, 2006 | 17.06 | 17.09 | 16.99 | 17.06 | 83,623 | +0.03(+0.19%) |
Mar 23, 2006 | 17.05 | 17.09 | 17.00 | 17.03 | 28,042 | -0.05(-0.28%) |
Mar 22, 2006 | 16.98 | 17.08 | 16.97 | 17.08 | 32,337 | +0.11(+0.63%) |
Mar 21, 2006 | 17.14 | 17.19 | 16.97 | 16.97 | 190,994 | -0.10(-0.60%) |
Mar 20, 2006 | 17.13 | 17.17 | 17.08 | 17.08 | 90,191 | -0.03(-0.19%) |
Mar 17, 2006 | 17.08 | 17.12 | 17.04 | 17.11 | 64,675 | +0.05(+0.30%) |
Mar 16, 2006 | 17.08 | 17.15 | 17.06 | 17.06 | 31,832 | -0.01(-0.05%) |
Mar 15, 2006 | 17.00 | 17.06 | 16.96 | 17.06 | 39,158 | +0.09(+0.51%) |
Mar 14, 2006 | 16.76 | 16.98 | 16.76 | 16.98 | 394,620 | +0.17(+0.99%) |
Mar 13, 2006 | 16.86 | 16.88 | 16.78 | 16.81 | 36,379 | +0.02(+0.12%) |
Mar 10, 2006 | 16.67 | 16.81 | 16.67 | 16.79 | 80,844 | +0.13(+0.81%) |
Mar 09, 2006 | 16.80 | 16.82 | 16.66 | 16.66 | 104,339 | -0.13(-0.78%) |
Mar 08, 2006 | 16.66 | 16.79 | 16.60 | 16.79 | 39,664 | +0.07(+0.43%) |
Mar 07, 2006 | 16.75 | 16.78 | 16.68 | 16.72 | 19,705 | -0.04(-0.26%) |
Mar 06, 2006 | 16.91 | 16.92 | 16.75 | 16.76 | 41,937 | -0.17(-1.01%) |
Mar 03, 2006 | 16.91 | 17.06 | 16.89 | 16.93 | 75,033 | -0.02(-0.14%) |
Mar 02, 2006 | 16.94 | 16.97 | 16.87 | 16.95 | 51,032 | +0.02(+0.12%) |
Mar 01, 2006 | 16.87 | 16.97 | 16.81 | 16.93 | 203,626 | +0.12(+0.71%) |
Feb 28, 2006 | 16.97 | 16.95 | 16.76 | 16.81 | 161,688 | -0.16(-0.93%) |
Feb 27, 2006 | 16.91 | 17.03 | 16.91 | 16.97 | 88,928 | +0.08(+0.47%) |
Feb 24, 2006 | 16.84 | 16.90 | 16.82 | 16.89 | 51,790 | +0.04(+0.21%) |
Feb 23, 2006 | 16.86 | 16.94 | 16.80 | 16.86 | 56,843 | -0.03(-0.16%) |
Feb 22, 2006 | 16.81 | 16.93 | 16.79 | 16.89 | 107,371 | +0.09(+0.57%) |
Feb 21, 2006 | 16.90 | 16.90 | 16.74 | 16.79 | 116,971 | -0.08(-0.45%) |
Feb 17, 2006 | 16.91 | 16.91 | 16.83 | 16.87 | 214,742 | -0.05(-0.30%) |
Feb 16, 2006 | 16.82 | 16.92 | 16.80 | 16.92 | 72,507 | +0.11(+0.64%) |
Feb 15, 2006 | 16.65 | 16.81 | 16.65 | 16.81 | 65,685 | +0.12(+0.74%) |
Feb 14, 2006 | 16.55 | 16.75 | 16.55 | 16.69 | 22,484 | +0.14(+0.86%) |
Feb 13, 2006 | 16.61 | 16.61 | 16.49 | 16.55 | 39,916 | -0.07(-0.43%) |
Feb 10, 2006 | 16.57 | 16.66 | 16.48 | 16.62 | 31,832 | +0.05(+0.31%) |
Feb 09, 2006 | 16.64 | 16.74 | 16.57 | 16.57 | 148,298 | -0.06(-0.33%) |
Feb 08, 2006 | 16.53 | 16.62 | 16.49 | 16.62 | 31,074 | +0.17(+1.01%) |
Feb 07, 2006 | 16.61 | 16.64 | 16.44 | 16.45 | 67,707 | -0.15(-0.91%) |
Feb 06, 2006 | 16.66 | 16.66 | 16.56 | 16.60 | 35,621 | -0.04(-0.24%) |
Feb 03, 2006 | 16.66 | 16.72 | 16.59 | 16.64 | 38,906 | -0.06(-0.38%) |
Feb 02, 2006 | 16.83 | 16.83 | 16.70 | 16.71 | 58,612 | -0.14(-0.82%) |