Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.64 | 17.07 | 16.34 | 17.03 | 129,900 | +0.23(+1.37%) |
Apr 27, 2006 | 16.72 | 17.28 | 16.40 | 16.80 | 172,022 | +0.03(+0.18%) |
Apr 26, 2006 | 17.00 | 17.00 | 16.48 | 16.77 | 238,077 | -0.22(-1.29%) |
Apr 25, 2006 | 16.96 | 17.08 | 16.70 | 16.99 | 207,332 | +0.05(+0.30%) |
Apr 24, 2006 | 17.27 | 17.27 | 16.63 | 16.94 | 283,517 | -0.27(-1.57%) |
Apr 21, 2006 | 17.61 | 17.63 | 17.20 | 17.21 | 135,778 | -0.22(-1.26%) |
Apr 20, 2006 | 17.21 | 17.53 | 17.12 | 17.43 | 165,808 | +0.15(+0.87%) |
Apr 19, 2006 | 17.08 | 17.44 | 16.89 | 17.28 | 188,408 | +0.17(+0.99%) |
Apr 18, 2006 | 17.16 | 17.32 | 16.98 | 17.11 | 203,387 | -0.05(-0.29%) |
Apr 17, 2006 | 17.32 | 17.57 | 16.90 | 17.16 | 211,579 | -0.23(-1.32%) |
Apr 13, 2006 | 17.00 | 17.64 | 16.93 | 17.39 | 131,869 | +0.32(+1.87%) |
Apr 12, 2006 | 17.08 | 17.50 | 16.88 | 17.07 | 243,578 | -0.01(-0.06%) |
Apr 11, 2006 | 17.49 | 17.54 | 16.59 | 17.08 | 393,735 | -0.28(-1.61%) |
Apr 10, 2006 | 17.46 | 17.74 | 17.29 | 17.36 | 365,476 | -0.02(-0.12%) |
Apr 07, 2006 | 17.46 | 17.73 | 17.19 | 17.38 | 264,790 | -0.01(-0.06%) |
Apr 06, 2006 | 17.92 | 17.98 | 17.29 | 17.39 | 772,467 | -0.46(-2.58%) |
Apr 05, 2006 | 18.13 | 18.13 | 17.75 | 17.85 | 493,122 | -0.33(-1.84%) |
Apr 04, 2006 | 17.87 | 18.40 | 17.73 | 18.18 | 281,111 | +0.15(+0.86%) |
Apr 03, 2006 | 19.24 | 19.30 | 17.97 | 18.03 | 362,729 | -1.08(-5.65%) |
Mar 31, 2006 | 19.21 | 19.35 | 18.94 | 19.11 | 267,967 | -0.05(-0.26%) |
Mar 30, 2006 | 19.00 | 19.25 | 18.86 | 19.16 | 268,502 | +0.15(+0.79%) |
Mar 29, 2006 | 18.98 | 19.22 | 18.68 | 19.01 | 302,533 | +0.25(+1.33%) |
Mar 28, 2006 | 18.93 | 19.00 | 18.72 | 18.76 | 352,976 | -0.25(-1.32%) |
Mar 27, 2006 | 18.12 | 19.10 | 18.07 | 19.01 | 653,813 | +0.53(+2.87%) |
Mar 24, 2006 | 18.53 | 18.61 | 17.85 | 18.48 | 360,752 | +0.08(+0.43%) |
Mar 23, 2006 | 18.00 | 18.44 | 17.78 | 18.40 | 157,300 | +0.40(+2.22%) |
Mar 22, 2006 | 18.02 | 18.21 | 17.77 | 18.00 | 281,400 | -0.09(-0.50%) |
Mar 21, 2006 | 18.60 | 18.60 | 18.05 | 18.09 | 862,174 | -0.47(-2.53%) |
Mar 20, 2006 | 18.30 | 18.58 | 18.27 | 18.56 | 365,417 | +0.18(+0.98%) |
Mar 17, 2006 | 18.09 | 18.65 | 17.92 | 18.38 | 546,639 | +0.38(+2.11%) |
Mar 16, 2006 | 18.07 | 18.57 | 17.95 | 18.00 | 551,035 | +0.02(+0.11%) |
Mar 15, 2006 | 18.25 | 18.25 | 17.73 | 17.98 | 493,574 | -0.15(-0.83%) |
Mar 14, 2006 | 18.10 | 18.29 | 17.75 | 18.13 | 184,379 | +0.07(+0.39%) |
Mar 13, 2006 | 18.10 | 18.20 | 17.94 | 18.06 | 381,579 | +0.02(+0.11%) |
Mar 10, 2006 | 17.27 | 18.08 | 17.25 | 18.04 | 409,724 | +0.70(+4.04%) |
Mar 09, 2006 | 17.51 | 17.67 | 17.34 | 17.34 | 299,498 | -0.06(-0.34%) |
Mar 08, 2006 | 17.20 | 17.83 | 17.17 | 17.40 | 423,950 | +0.11(+0.64%) |
Mar 07, 2006 | 17.25 | 17.29 | 17.05 | 17.29 | 698,607 | -0.06(-0.35%) |
Mar 06, 2006 | 17.36 | 17.50 | 17.25 | 17.35 | 447,772 | -0.06(-0.34%) |
Mar 03, 2006 | 17.30 | 17.41 | 16.95 | 17.41 | 315,367 | -0.05(-0.29%) |
Mar 02, 2006 | 17.60 | 17.60 | 17.22 | 17.46 | 488,121 | -0.14(-0.80%) |
Mar 01, 2006 | 17.18 | 17.63 | 16.65 | 17.60 | 318,406 | +0.54(+3.17%) |
Feb 28, 2006 | 17.37 | 17.40 | 17.01 | 17.06 | 351,508 | -0.31(-1.78%) |
Feb 27, 2006 | 17.31 | 17.51 | 17.14 | 17.37 | 467,019 | +0.18(+1.05%) |
Feb 24, 2006 | 17.05 | 17.33 | 16.92 | 17.19 | 225,402 | +0.14(+0.82%) |
Feb 23, 2006 | 17.31 | 17.34 | 16.91 | 17.05 | 141,295 | -0.32(-1.84%) |
Feb 22, 2006 | 16.57 | 17.50 | 16.55 | 17.37 | 442,507 | +0.87(+5.27%) |
Feb 21, 2006 | 17.26 | 17.30 | 15.98 | 16.50 | 502,195 | -0.76(-4.40%) |
Feb 17, 2006 | 16.91 | 17.28 | 16.82 | 17.26 | 286,029 | +0.35(+2.07%) |
Feb 16, 2006 | 16.52 | 17.25 | 16.52 | 16.91 | 714,600 | +0.91(+5.69%) |
Feb 15, 2006 | 15.45 | 16.35 | 15.45 | 16.00 | 587,455 | +0.70(+4.58%) |
Feb 14, 2006 | 15.09 | 15.61 | 15.09 | 15.30 | 356,300 | +0.29(+1.93%) |
Feb 13, 2006 | 15.39 | 15.50 | 15.00 | 15.01 | 114,564 | -0.35(-2.28%) |
Feb 10, 2006 | 15.25 | 15.48 | 14.97 | 15.36 | 457,597 | +0.16(+1.05%) |
Feb 09, 2006 | 15.56 | 15.60 | 15.13 | 15.20 | 255,906 | -0.28(-1.81%) |
Feb 08, 2006 | 15.59 | 15.85 | 15.40 | 15.48 | 201,099 | -0.03(-0.19%) |
Feb 07, 2006 | 15.94 | 16.10 | 15.45 | 15.51 | 342,947 | -0.39(-2.45%) |
Feb 06, 2006 | 16.18 | 16.40 | 15.84 | 15.90 | 248,968 | -0.22(-1.36%) |
Feb 03, 2006 | 15.82 | 16.24 | 15.70 | 16.12 | 138,959 | +0.27(+1.70%) |
Feb 02, 2006 | 16.02 | 16.22 | 15.72 | 15.85 | 215,349 | -0.25(-1.55%) |