Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.74 | 16.94 | 16.72 | 16.88 | 257,829 | -0.01(-0.04%) |
Apr 27, 2006 | 16.45 | 16.98 | 16.45 | 16.88 | 577,100 | +0.32(+1.92%) |
Apr 26, 2006 | 16.49 | 16.68 | 16.49 | 16.57 | 207,828 | +0.02(+0.13%) |
Apr 25, 2006 | 16.59 | 16.65 | 16.47 | 16.54 | 299,424 | -0.07(-0.42%) |
Apr 24, 2006 | 16.66 | 16.70 | 16.58 | 16.61 | 290,783 | -0.14(-0.84%) |
Apr 21, 2006 | 16.77 | 16.93 | 16.67 | 16.76 | 520,443 | -0.06(-0.38%) |
Apr 20, 2006 | 16.90 | 16.97 | 16.79 | 16.82 | 363,374 | -0.18(-1.08%) |
Apr 19, 2006 | 16.95 | 17.12 | 16.88 | 17.00 | 748,738 | -0.06(-0.37%) |
Apr 18, 2006 | 16.93 | 17.12 | 16.91 | 17.07 | 934,751 | +0.16(+0.92%) |
Apr 17, 2006 | 16.80 | 16.91 | 16.80 | 16.91 | 353,055 | +0.05(+0.29%) |
Apr 13, 2006 | 16.88 | 16.94 | 16.82 | 16.86 | 645,009 | +0.02(+0.13%) |
Apr 12, 2006 | 16.93 | 16.93 | 16.83 | 16.84 | 182,995 | -0.09(-0.54%) |
Apr 11, 2006 | 17.25 | 17.25 | 16.88 | 16.93 | 335,255 | -0.21(-1.23%) |
Apr 10, 2006 | 17.08 | 17.25 | 17.08 | 17.14 | 323,536 | -0.06(-0.37%) |
Apr 07, 2006 | 17.13 | 17.24 | 17.09 | 17.21 | 300,878 | +0.03(+0.16%) |
Apr 06, 2006 | 17.15 | 17.23 | 17.03 | 17.18 | 324,199 | +0.06(+0.33%) |
Apr 05, 2006 | 17.21 | 17.24 | 16.99 | 17.12 | 298,847 | -0.10(-0.57%) |
Apr 04, 2006 | 17.16 | 17.27 | 17.05 | 17.22 | 269,200 | +0.11(+0.62%) |
Apr 03, 2006 | 17.02 | 17.25 | 17.02 | 17.12 | 515,751 | +0.04(+0.25%) |
Mar 31, 2006 | 16.91 | 17.16 | 16.91 | 17.07 | 488,888 | +0.08(+0.46%) |
Mar 30, 2006 | 17.04 | 17.08 | 16.92 | 17.00 | 356,520 | -0.07(-0.41%) |
Mar 29, 2006 | 16.84 | 17.08 | 16.84 | 17.07 | 316,311 | +0.04(+0.21%) |
Mar 28, 2006 | 16.98 | 17.18 | 16.98 | 17.03 | 297,383 | -0.04(-0.25%) |
Mar 27, 2006 | 17.09 | 17.16 | 16.99 | 17.07 | 195,502 | -0.04(-0.25%) |
Mar 24, 2006 | 17.19 | 17.20 | 17.02 | 17.12 | 209,295 | -0.06(-0.33%) |
Mar 23, 2006 | 17.10 | 17.21 | 16.97 | 17.17 | 331,394 | -0.01(-0.04%) |
Mar 22, 2006 | 16.83 | 17.19 | 16.82 | 17.18 | 211,621 | +0.30(+1.76%) |
Mar 21, 2006 | 17.02 | 17.11 | 16.88 | 16.88 | 243,852 | -0.26(-1.52%) |
Mar 20, 2006 | 17.00 | 17.16 | 16.95 | 17.14 | 231,795 | +0.07(+0.41%) |
Mar 17, 2006 | 16.87 | 17.09 | 16.87 | 17.07 | 431,816 | +0.13(+0.79%) |
Mar 16, 2006 | 16.95 | 17.06 | 16.93 | 16.94 | 158,724 | -0.03(-0.17%) |
Mar 15, 2006 | 16.85 | 16.97 | 16.78 | 16.97 | 189,627 | +0.05(+0.29%) |
Mar 14, 2006 | 16.73 | 16.93 | 16.66 | 16.92 | 233,260 | +0.14(+0.84%) |
Mar 13, 2006 | 16.66 | 16.90 | 16.61 | 16.78 | 333,438 | +0.08(+0.51%) |
Mar 10, 2006 | 16.52 | 16.69 | 16.49 | 16.69 | 219,418 | +0.08(+0.51%) |
Mar 09, 2006 | 16.60 | 16.69 | 16.55 | 16.61 | 291,819 | -0.05(-0.30%) |
Mar 08, 2006 | 16.47 | 16.66 | 16.33 | 16.66 | 328,786 | +0.20(+1.20%) |
Mar 07, 2006 | 16.42 | 16.52 | 16.40 | 16.46 | 260,040 | -0.04(-0.21%) |
Mar 06, 2006 | 16.39 | 16.53 | 16.10 | 16.49 | 293,272 | +0.06(+0.34%) |
Mar 03, 2006 | 16.54 | 16.72 | 16.40 | 16.44 | 379,128 | -0.27(-1.60%) |
Mar 02, 2006 | 16.70 | 16.79 | 16.58 | 16.71 | 302,454 | -0.08(-0.46%) |
Mar 01, 2006 | 16.80 | 16.83 | 16.65 | 16.78 | 314,420 | +0.09(+0.55%) |
Feb 28, 2006 | 16.76 | 16.76 | 16.57 | 16.69 | 367,674 | -0.06(-0.38%) |
Feb 27, 2006 | 16.86 | 16.87 | 16.71 | 16.76 | 344,003 | -0.03(-0.17%) |
Feb 24, 2006 | 16.69 | 16.79 | 16.54 | 16.78 | 257,564 | +0.09(+0.55%) |
Feb 23, 2006 | 16.64 | 16.77 | 16.60 | 16.69 | 312,524 | -0.01(-0.08%) |
Feb 22, 2006 | 16.51 | 16.75 | 16.51 | 16.71 | 410,774 | +0.13(+0.77%) |
Feb 21, 2006 | 16.53 | 16.61 | 16.36 | 16.58 | 294,412 | +0.00(+0.00%) |
Feb 17, 2006 | 16.45 | 16.58 | 16.40 | 16.58 | 216,690 | +0.06(+0.34%) |
Feb 16, 2006 | 16.38 | 16.57 | 16.38 | 16.52 | 365,128 | +0.10(+0.60%) |
Feb 15, 2006 | 16.47 | 16.57 | 16.35 | 16.42 | 391,630 | -0.15(-0.89%) |
Feb 14, 2006 | 16.26 | 16.60 | 16.26 | 16.57 | 420,937 | +0.25(+1.51%) |
Feb 13, 2006 | 16.44 | 16.52 | 16.16 | 16.33 | 485,598 | -0.15(-0.90%) |
Feb 10, 2006 | 16.37 | 16.52 | 16.28 | 16.47 | 465,967 | +0.02(+0.13%) |
Feb 09, 2006 | 16.39 | 16.54 | 16.37 | 16.45 | 309,273 | +0.01(+0.09%) |
Feb 08, 2006 | 16.35 | 16.47 | 16.31 | 16.44 | 505,227 | +0.07(+0.43%) |
Feb 07, 2006 | 16.86 | 16.88 | 16.35 | 16.37 | 603,233 | -0.47(-2.77%) |
Feb 06, 2006 | 16.68 | 16.88 | 16.68 | 16.83 | 295,995 | +0.09(+0.55%) |
Feb 03, 2006 | 16.64 | 16.82 | 16.63 | 16.74 | 234,881 | -0.07(-0.42%) |
Feb 02, 2006 | 16.81 | 16.93 | 16.59 | 16.81 | 393,240 | -0.11(-0.63%) |