Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.35 | 18.50 | 18.26 | 18.35 | 344,075 | +0.00(+0.00%) |
Apr 27, 2006 | 18.59 | 18.59 | 18.28 | 18.35 | 285,560 | -0.24(-1.28%) |
Apr 26, 2006 | 18.65 | 18.86 | 18.56 | 18.59 | 456,306 | +0.01(+0.06%) |
Apr 25, 2006 | 18.61 | 18.77 | 18.49 | 18.57 | 370,841 | +0.06(+0.31%) |
Apr 24, 2006 | 18.86 | 18.86 | 18.48 | 18.52 | 521,097 | -0.34(-1.82%) |
Apr 21, 2006 | 19.05 | 19.07 | 18.60 | 18.86 | 475,503 | +0.03(+0.13%) |
Apr 20, 2006 | 18.53 | 18.85 | 18.19 | 18.83 | 773,616 | +0.23(+1.26%) |
Apr 19, 2006 | 18.50 | 18.71 | 18.50 | 18.60 | 461,659 | +0.08(+0.43%) |
Apr 18, 2006 | 18.04 | 18.70 | 18.04 | 18.52 | 1,307,266 | +0.55(+3.07%) |
Apr 17, 2006 | 17.96 | 18.12 | 17.91 | 17.97 | 1,288,438 | +0.01(+0.08%) |
Apr 13, 2006 | 17.95 | 18.00 | 17.88 | 17.95 | 246,796 | +0.00(+0.02%) |
Apr 12, 2006 | 17.79 | 17.97 | 17.76 | 17.95 | 493,962 | +0.16(+0.91%) |
Apr 11, 2006 | 17.97 | 17.97 | 17.72 | 17.79 | 296,820 | -0.22(-1.20%) |
Apr 10, 2006 | 18.18 | 18.22 | 17.94 | 18.00 | 303,650 | -0.16(-0.90%) |
Apr 07, 2006 | 18.38 | 18.38 | 18.10 | 18.17 | 481,595 | -0.20(-1.08%) |
Apr 06, 2006 | 18.76 | 18.76 | 18.32 | 18.36 | 399,637 | -0.39(-2.10%) |
Apr 05, 2006 | 18.73 | 18.82 | 18.70 | 18.76 | 552,662 | -0.02(-0.12%) |
Apr 04, 2006 | 18.64 | 18.79 | 18.55 | 18.78 | 425,849 | +0.26(+1.42%) |
Apr 03, 2006 | 18.83 | 18.83 | 18.49 | 18.52 | 632,220 | -0.33(-1.73%) |
Mar 31, 2006 | 18.85 | 18.96 | 18.80 | 18.84 | 275,039 | +0.06(+0.31%) |
Mar 30, 2006 | 19.00 | 19.03 | 18.67 | 18.78 | 519,990 | -0.21(-1.12%) |
Mar 29, 2006 | 18.76 | 19.21 | 18.74 | 19.00 | 919,258 | +0.23(+1.25%) |
Mar 28, 2006 | 18.14 | 18.83 | 18.14 | 18.76 | 990,879 | +0.62(+3.40%) |
Mar 27, 2006 | 18.27 | 18.36 | 17.95 | 18.14 | 364,011 | -0.22(-1.22%) |
Mar 24, 2006 | 18.83 | 18.84 | 18.36 | 18.37 | 962,083 | -0.54(-2.85%) |
Mar 23, 2006 | 18.57 | 18.99 | 18.56 | 18.91 | 1,116,400 | +0.45(+2.45%) |
Mar 22, 2006 | 17.83 | 18.60 | 17.82 | 18.46 | 1,270,348 | +1.06(+6.10%) |
Mar 21, 2006 | 17.69 | 17.69 | 17.34 | 17.39 | 222,430 | -0.25(-1.39%) |
Mar 20, 2006 | 17.53 | 17.64 | 17.34 | 17.64 | 248,458 | +0.11(+0.64%) |
Mar 17, 2006 | 17.59 | 17.60 | 17.45 | 17.53 | 251,227 | -0.03(-0.14%) |
Mar 16, 2006 | 17.48 | 17.60 | 17.35 | 17.55 | 257,872 | +0.14(+0.79%) |
Mar 15, 2006 | 17.34 | 17.49 | 17.33 | 17.42 | 199,726 | +0.08(+0.44%) |
Mar 14, 2006 | 17.08 | 17.37 | 17.02 | 17.34 | 234,613 | +0.27(+1.61%) |
Mar 13, 2006 | 17.01 | 17.14 | 16.99 | 17.06 | 154,686 | +0.08(+0.49%) |
Mar 10, 2006 | 16.97 | 17.03 | 16.89 | 16.98 | 343,706 | +0.01(+0.06%) |
Mar 09, 2006 | 16.98 | 17.05 | 16.90 | 16.97 | 269,501 | -0.03(-0.17%) |
Mar 08, 2006 | 17.06 | 17.12 | 16.98 | 17.00 | 673,384 | -0.06(-0.36%) |
Mar 07, 2006 | 17.04 | 17.06 | 16.88 | 17.06 | 386,162 | +0.12(+0.72%) |
Mar 06, 2006 | 17.12 | 17.12 | 16.77 | 16.94 | 137,888 | -0.18(-1.05%) |
Mar 03, 2006 | 17.01 | 17.12 | 16.83 | 17.12 | 348,690 | +0.09(+0.55%) |
Mar 02, 2006 | 17.00 | 17.10 | 16.99 | 17.03 | 202,310 | -0.04(-0.25%) |
Mar 01, 2006 | 17.06 | 17.18 | 16.96 | 17.07 | 348,875 | +0.00(+0.02%) |
Feb 28, 2006 | 17.29 | 17.30 | 16.89 | 17.06 | 531,803 | -0.22(-1.28%) |
Feb 27, 2006 | 17.17 | 17.43 | 17.17 | 17.29 | 250,304 | +0.11(+0.63%) |
Feb 24, 2006 | 17.24 | 17.24 | 17.06 | 17.18 | 254,918 | -0.07(-0.38%) |
Feb 23, 2006 | 16.67 | 17.46 | 16.67 | 17.24 | 682,983 | +0.54(+3.22%) |
Feb 22, 2006 | 16.68 | 16.76 | 16.29 | 16.70 | 679,291 | +0.02(+0.13%) |
Feb 21, 2006 | 17.14 | 17.15 | 16.60 | 16.68 | 318,417 | -0.47(-2.76%) |
Feb 17, 2006 | 16.96 | 17.18 | 16.93 | 17.16 | 508,914 | +0.19(+1.11%) |
Feb 16, 2006 | 16.87 | 16.97 | 16.81 | 16.97 | 307,896 | +0.11(+0.66%) |
Feb 15, 2006 | 16.37 | 16.91 | 16.34 | 16.86 | 321,002 | +0.45(+2.75%) |
Feb 14, 2006 | 16.08 | 16.43 | 16.04 | 16.40 | 297,374 | +0.27(+1.70%) |
Feb 13, 2006 | 16.56 | 16.56 | 16.13 | 16.13 | 256,026 | -0.46(-2.74%) |
Feb 10, 2006 | 16.12 | 16.58 | 15.98 | 16.58 | 352,936 | +0.44(+2.71%) |
Feb 09, 2006 | 16.15 | 16.31 | 16.12 | 16.15 | 243,658 | +0.00(+0.02%) |
Feb 08, 2006 | 16.15 | 16.17 | 15.95 | 16.14 | 180,898 | -0.01(-0.09%) |
Feb 07, 2006 | 16.43 | 16.43 | 16.06 | 16.16 | 381,178 | -0.27(-1.63%) |
Feb 06, 2006 | 16.47 | 16.50 | 16.40 | 16.43 | 182,005 | -0.05(-0.29%) |
Feb 03, 2006 | 16.53 | 16.56 | 16.41 | 16.47 | 146,933 | -0.06(-0.37%) |
Feb 02, 2006 | 16.60 | 16.72 | 16.52 | 16.53 | 405,359 | -0.08(-0.50%) |