Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.32 | 19.72 | 18.75 | 19.72 | 327,126 | +0.28(+1.45%) |
Apr 27, 2006 | 18.42 | 19.78 | 17.13 | 19.44 | 346,065 | +0.69(+3.69%) |
Apr 26, 2006 | 17.71 | 18.87 | 17.50 | 18.75 | 275,909 | +1.45(+8.38%) |
Apr 25, 2006 | 17.11 | 17.34 | 17.03 | 17.30 | 57,406 | +0.00(+0.00%) |
Apr 24, 2006 | 17.22 | 17.37 | 17.18 | 17.30 | 101,007 | -0.13(-0.74%) |
Apr 21, 2006 | 17.45 | 17.53 | 17.16 | 17.43 | 94,597 | +0.06(+0.37%) |
Apr 20, 2006 | 17.48 | 17.50 | 17.21 | 17.36 | 28,264 | -0.18(-1.01%) |
Apr 19, 2006 | 17.71 | 17.71 | 17.22 | 17.54 | 72,283 | -0.16(-0.91%) |
Apr 18, 2006 | 17.15 | 17.70 | 17.14 | 17.70 | 64,103 | +0.55(+3.19%) |
Apr 17, 2006 | 17.17 | 17.41 | 17.09 | 17.15 | 61,194 | -0.02(-0.09%) |
Apr 13, 2006 | 16.93 | 17.35 | 16.79 | 17.17 | 15,387 | +0.24(+1.43%) |
Apr 12, 2006 | 17.02 | 16.98 | 16.81 | 16.93 | 51,268 | -0.09(-0.52%) |
Apr 11, 2006 | 17.43 | 17.59 | 16.77 | 17.02 | 41,341 | -0.27(-1.54%) |
Apr 10, 2006 | 16.77 | 17.39 | 16.72 | 17.28 | 116,936 | +0.57(+3.42%) |
Apr 07, 2006 | 17.35 | 17.60 | 16.63 | 16.71 | 110,883 | -0.76(-4.33%) |
Apr 06, 2006 | 17.16 | 17.75 | 16.89 | 17.47 | 256,095 | +0.17(+0.98%) |
Apr 05, 2006 | 16.52 | 17.35 | 16.52 | 17.30 | 204,976 | +0.76(+4.57%) |
Apr 04, 2006 | 17.43 | 17.76 | 16.35 | 16.54 | 151,520 | -0.96(-5.47%) |
Apr 03, 2006 | 17.79 | 17.84 | 17.45 | 17.50 | 80,828 | -0.47(-2.60%) |
Mar 31, 2006 | 18.28 | 18.42 | 17.30 | 17.97 | 161,290 | -0.33(-1.80%) |
Mar 30, 2006 | 18.03 | 18.30 | 18.02 | 18.30 | 78,265 | +0.19(+1.02%) |
Mar 29, 2006 | 17.58 | 18.19 | 17.57 | 18.11 | 141,639 | +0.63(+3.59%) |
Mar 28, 2006 | 17.55 | 17.56 | 17.01 | 17.48 | 98,649 | -0.15(-0.87%) |
Mar 27, 2006 | 17.49 | 17.68 | 17.48 | 17.64 | 59,040 | +0.02(+0.14%) |
Mar 24, 2006 | 17.70 | 17.92 | 17.55 | 17.61 | 97,821 | -0.02(-0.09%) |
Mar 23, 2006 | 17.51 | 17.80 | 17.48 | 17.63 | 65,226 | +0.05(+0.27%) |
Mar 22, 2006 | 17.64 | 17.73 | 16.90 | 17.58 | 138,031 | -0.16(-0.91%) |
Mar 21, 2006 | 18.16 | 18.16 | 17.74 | 17.74 | 88,161 | -0.37(-2.04%) |
Mar 20, 2006 | 17.98 | 18.30 | 17.81 | 18.11 | 85,604 | +0.06(+0.36%) |
Mar 17, 2006 | 17.31 | 18.16 | 17.22 | 18.05 | 178,039 | +0.80(+4.62%) |
Mar 16, 2006 | 17.74 | 17.80 | 17.14 | 17.25 | 98,191 | -0.50(-2.81%) |
Mar 15, 2006 | 17.53 | 17.81 | 17.25 | 17.75 | 106,165 | +0.16(+0.92%) |
Mar 14, 2006 | 17.18 | 17.61 | 17.12 | 17.59 | 86,373 | +0.24(+1.39%) |
Mar 13, 2006 | 17.20 | 17.50 | 17.20 | 17.35 | 30,624 | +0.15(+0.89%) |
Mar 10, 2006 | 16.84 | 17.19 | 16.80 | 17.19 | 61,547 | +0.29(+1.71%) |
Mar 09, 2006 | 16.90 | 17.15 | 16.90 | 16.90 | 126,223 | +0.06(+0.38%) |
Mar 08, 2006 | 17.05 | 17.31 | 16.80 | 16.84 | 86,836 | -0.33(-1.92%) |
Mar 07, 2006 | 17.30 | 17.31 | 16.93 | 17.17 | 26,770 | -0.23(-1.34%) |
Mar 06, 2006 | 17.41 | 17.72 | 17.18 | 17.40 | 36,372 | -0.13(-0.73%) |
Mar 03, 2006 | 17.50 | 17.59 | 16.99 | 17.53 | 41,720 | -0.20(-1.14%) |
Mar 02, 2006 | 17.68 | 17.84 | 17.49 | 17.73 | 49,742 | -0.03(-0.18%) |
Mar 01, 2006 | 18.07 | 18.19 | 17.60 | 17.76 | 74,675 | -0.43(-2.39%) |
Feb 28, 2006 | 18.52 | 18.51 | 18.13 | 18.20 | 45,930 | -0.32(-1.74%) |
Feb 27, 2006 | 18.33 | 18.63 | 18.33 | 18.52 | 41,282 | +0.10(+0.52%) |
Feb 24, 2006 | 18.41 | 18.45 | 18.03 | 18.42 | 67,208 | -0.09(-0.48%) |
Feb 23, 2006 | 17.85 | 18.53 | 17.64 | 18.51 | 152,815 | +0.51(+2.82%) |
Feb 22, 2006 | 17.80 | 18.14 | 17.53 | 18.01 | 28,580 | +0.31(+1.77%) |
Feb 21, 2006 | 17.96 | 17.97 | 17.58 | 17.69 | 94,618 | -0.37(-2.05%) |
Feb 17, 2006 | 18.13 | 18.28 | 17.49 | 18.06 | 78,261 | +0.04(+0.22%) |
Feb 16, 2006 | 18.28 | 18.35 | 17.86 | 18.02 | 68,953 | -0.14(-0.80%) |
Feb 15, 2006 | 17.70 | 18.17 | 17.57 | 18.17 | 196,109 | +0.51(+2.87%) |
Feb 14, 2006 | 17.67 | 17.71 | 17.50 | 17.66 | 193,784 | +0.09(+0.50%) |
Feb 13, 2006 | 17.31 | 17.71 | 17.20 | 17.57 | 168,196 | +0.18(+1.02%) |
Feb 10, 2006 | 17.47 | 17.47 | 17.15 | 17.39 | 111,739 | -0.27(-1.55%) |
Feb 09, 2006 | 17.15 | 17.71 | 17.06 | 17.67 | 232,375 | +0.48(+2.81%) |
Feb 08, 2006 | 16.92 | 17.23 | 16.73 | 17.18 | 70,408 | +0.35(+2.06%) |
Feb 07, 2006 | 17.10 | 17.10 | 16.77 | 16.84 | 62,490 | -0.22(-1.27%) |
Feb 06, 2006 | 16.74 | 17.16 | 16.74 | 17.06 | 76,763 | +0.26(+1.53%) |
Feb 03, 2006 | 16.55 | 16.81 | 16.44 | 16.80 | 121,695 | +0.17(+1.02%) |
Feb 02, 2006 | 16.89 | 16.91 | 16.36 | 16.63 | 76,111 | -0.27(-1.62%) |