Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.67 | 17.20 | 16.62 | 17.20 | 74,752 | +0.53(+3.20%) |
Apr 27, 2006 | 16.60 | 16.73 | 16.47 | 16.67 | 56,965 | +0.03(+0.16%) |
Apr 26, 2006 | 16.52 | 16.71 | 16.51 | 16.64 | 257,507 | +0.09(+0.57%) |
Apr 25, 2006 | 16.61 | 16.73 | 16.47 | 16.55 | 127,184 | -0.06(-0.36%) |
Apr 24, 2006 | 17.07 | 17.42 | 16.43 | 16.61 | 115,093 | -0.57(-3.30%) |
Apr 21, 2006 | 17.93 | 18.10 | 17.16 | 17.18 | 133,694 | -0.33(-1.87%) |
Apr 20, 2006 | 17.36 | 17.81 | 17.29 | 17.50 | 107,769 | +0.09(+0.49%) |
Apr 19, 2006 | 18.05 | 18.15 | 17.20 | 17.42 | 148,342 | -0.65(-3.57%) |
Apr 18, 2006 | 17.20 | 18.15 | 17.20 | 18.06 | 108,350 | +1.01(+5.90%) |
Apr 17, 2006 | 17.09 | 17.42 | 17.04 | 17.06 | 92,191 | -0.09(-0.55%) |
Apr 13, 2006 | 17.26 | 17.49 | 17.07 | 17.15 | 71,032 | -0.11(-0.65%) |
Apr 12, 2006 | 17.28 | 17.37 | 17.20 | 17.26 | 81,727 | -0.02(-0.10%) |
Apr 11, 2006 | 17.68 | 17.72 | 16.95 | 17.28 | 240,301 | -0.40(-2.29%) |
Apr 10, 2006 | 17.93 | 17.93 | 17.38 | 17.69 | 167,176 | -0.33(-1.81%) |
Apr 07, 2006 | 17.81 | 18.23 | 17.81 | 18.01 | 279,246 | +0.21(+1.16%) |
Apr 06, 2006 | 17.73 | 18.45 | 17.59 | 17.81 | 405,500 | +0.14(+0.78%) |
Apr 05, 2006 | 16.47 | 17.72 | 16.47 | 17.67 | 156,713 | +1.26(+7.71%) |
Apr 04, 2006 | 16.47 | 16.94 | 16.26 | 16.40 | 192,519 | +0.09(+0.53%) |
Apr 03, 2006 | 16.73 | 16.94 | 16.09 | 16.32 | 425,264 | -0.59(-3.46%) |
Mar 31, 2006 | 17.32 | 18.84 | 16.73 | 16.90 | 854,714 | -0.39(-2.24%) |
Mar 30, 2006 | 17.60 | 17.67 | 17.03 | 17.29 | 118,348 | -0.30(-1.71%) |
Mar 29, 2006 | 17.16 | 17.59 | 17.11 | 17.59 | 98,236 | +0.17(+0.99%) |
Mar 28, 2006 | 17.30 | 17.46 | 17.01 | 17.42 | 134,973 | +0.16(+0.95%) |
Mar 27, 2006 | 17.63 | 17.81 | 17.19 | 17.25 | 230,651 | +0.18(+1.06%) |
Mar 24, 2006 | 16.99 | 17.16 | 16.69 | 17.07 | 438,168 | +0.44(+2.64%) |
Mar 23, 2006 | 16.43 | 16.70 | 16.33 | 16.64 | 696,838 | +0.94(+5.97%) |
Mar 22, 2006 | 15.48 | 15.95 | 15.14 | 15.70 | 68,474 | +0.17(+1.11%) |
Mar 21, 2006 | 15.91 | 15.96 | 15.51 | 15.53 | 64,987 | -0.27(-1.69%) |
Mar 20, 2006 | 15.14 | 16.08 | 15.13 | 15.79 | 58,011 | +0.87(+5.82%) |
Mar 17, 2006 | 14.71 | 15.14 | 14.71 | 14.92 | 117,999 | +0.22(+1.46%) |
Mar 16, 2006 | 14.92 | 14.97 | 14.71 | 14.71 | 309,241 | -0.20(-1.33%) |
Mar 15, 2006 | 15.18 | 15.70 | 14.80 | 14.91 | 174,732 | +0.22(+1.46%) |
Mar 14, 2006 | 14.58 | 14.80 | 14.41 | 14.69 | 117,999 | +0.09(+0.59%) |
Mar 13, 2006 | 14.84 | 14.86 | 14.55 | 14.61 | 52,896 | -0.28(-1.85%) |
Mar 10, 2006 | 14.79 | 14.95 | 14.49 | 14.88 | 83,006 | +0.04(+0.29%) |
Mar 09, 2006 | 13.98 | 15.43 | 13.93 | 14.84 | 481,183 | -0.21(-1.37%) |
Mar 08, 2006 | 15.23 | 15.31 | 14.92 | 15.04 | 224,141 | -0.18(-1.19%) |
Mar 07, 2006 | 16.04 | 16.07 | 14.84 | 15.22 | 184,847 | -0.89(-5.55%) |
Mar 06, 2006 | 16.17 | 16.27 | 16.04 | 16.12 | 30,226 | +0.03(+0.21%) |
Mar 03, 2006 | 15.87 | 16.34 | 15.87 | 16.09 | 68,939 | +0.15(+0.92%) |
Mar 02, 2006 | 16.00 | 16.04 | 15.86 | 15.94 | 167,757 | -0.23(-1.44%) |
Mar 01, 2006 | 16.21 | 16.30 | 15.92 | 16.17 | 97,073 | -0.09(-0.53%) |
Feb 28, 2006 | 16.13 | 16.43 | 16.21 | 16.26 | 61,499 | +0.13(+0.80%) |
Feb 27, 2006 | 16.30 | 16.43 | 16.13 | 16.13 | 33,597 | -0.17(-1.06%) |
Feb 24, 2006 | 16.31 | 16.34 | 16.26 | 16.30 | 67,195 | -0.04(-0.26%) |
Feb 23, 2006 | 16.60 | 16.60 | 16.13 | 16.34 | 64,754 | -0.21(-1.25%) |
Feb 22, 2006 | 16.77 | 16.95 | 16.33 | 16.55 | 242,277 | -0.22(-1.33%) |
Feb 21, 2006 | 15.61 | 17.06 | 15.61 | 16.77 | 226,815 | +1.20(+7.73%) |
Feb 17, 2006 | 15.14 | 15.63 | 15.14 | 15.57 | 103,816 | +0.34(+2.26%) |
Feb 16, 2006 | 15.48 | 15.56 | 15.14 | 15.22 | 244,602 | -0.44(-2.80%) |
Feb 15, 2006 | 15.74 | 15.74 | 15.59 | 15.66 | 63,359 | -0.08(-0.49%) |
Feb 14, 2006 | 15.18 | 15.96 | 15.18 | 15.74 | 143,343 | +0.60(+3.98%) |
Feb 13, 2006 | 15.10 | 15.47 | 15.10 | 15.14 | 164,037 | +0.04(+0.28%) |
Feb 10, 2006 | 15.01 | 15.27 | 14.67 | 15.10 | 119,162 | +0.03(+0.17%) |
Feb 09, 2006 | 14.58 | 15.26 | 14.58 | 15.07 | 228,559 | +0.45(+3.06%) |
Feb 08, 2006 | 14.62 | 14.62 | 14.45 | 14.62 | 187,520 | +0.00(+0.00%) |
Feb 07, 2006 | 14.65 | 15.05 | 14.41 | 14.62 | 382,017 | -0.21(-1.45%) |
Feb 06, 2006 | 14.62 | 14.84 | 13.99 | 14.84 | 310,984 | +0.26(+1.77%) |
Feb 03, 2006 | 14.32 | 14.62 | 14.20 | 14.58 | 335,979 | +0.69(+4.95%) |
Feb 02, 2006 | 13.55 | 14.88 | 13.16 | 13.89 | 873,082 | +0.34(+2.54%) |