Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.40 | 18.63 | 18.27 | 18.52 | 3,107,859 | -0.14(-0.73%) |
Apr 27, 2006 | 18.43 | 18.66 | 18.15 | 18.66 | 3,308,006 | +0.13(+0.68%) |
Apr 26, 2006 | 18.72 | 18.79 | 18.44 | 18.53 | 2,094,503 | -0.10(-0.55%) |
Apr 25, 2006 | 18.49 | 18.67 | 18.42 | 18.63 | 1,698,610 | +0.12(+0.64%) |
Apr 24, 2006 | 18.50 | 18.54 | 18.34 | 18.51 | 1,955,104 | +0.01(+0.06%) |
Apr 21, 2006 | 18.43 | 18.69 | 18.37 | 18.50 | 2,713,434 | +0.12(+0.63%) |
Apr 20, 2006 | 18.23 | 18.45 | 18.18 | 18.39 | 2,047,548 | +0.18(+0.97%) |
Apr 19, 2006 | 17.92 | 18.22 | 17.89 | 18.21 | 1,988,560 | +0.27(+1.50%) |
Apr 18, 2006 | 17.45 | 17.99 | 17.42 | 17.94 | 2,648,577 | +0.49(+2.81%) |
Apr 17, 2006 | 17.40 | 17.45 | 17.28 | 17.45 | 1,698,023 | +0.05(+0.27%) |
Apr 13, 2006 | 17.34 | 17.44 | 17.21 | 17.40 | 1,033,898 | +0.06(+0.35%) |
Apr 12, 2006 | 17.18 | 17.36 | 17.04 | 17.34 | 2,122,676 | +0.19(+1.11%) |
Apr 11, 2006 | 17.35 | 17.43 | 17.15 | 17.15 | 2,491,276 | -0.08(-0.46%) |
Apr 10, 2006 | 17.18 | 17.24 | 17.04 | 17.23 | 1,974,473 | +0.13(+0.74%) |
Apr 07, 2006 | 17.19 | 17.31 | 17.04 | 17.10 | 2,350,997 | -0.00(-0.02%) |
Apr 06, 2006 | 17.45 | 17.45 | 17.09 | 17.11 | 3,323,267 | -0.34(-1.95%) |
Apr 05, 2006 | 17.53 | 17.55 | 17.35 | 17.45 | 2,005,875 | -0.06(-0.37%) |
Apr 04, 2006 | 17.53 | 17.61 | 17.46 | 17.51 | 2,248,869 | -0.04(-0.23%) |
Apr 03, 2006 | 17.60 | 17.66 | 17.45 | 17.55 | 3,597,075 | +0.11(+0.65%) |
Mar 31, 2006 | 17.47 | 17.47 | 17.32 | 17.44 | 2,479,244 | -0.03(-0.18%) |
Mar 30, 2006 | 17.38 | 17.47 | 17.32 | 17.47 | 2,102,427 | +0.09(+0.51%) |
Mar 29, 2006 | 17.36 | 17.46 | 17.29 | 17.38 | 1,050,920 | +0.09(+0.49%) |
Mar 28, 2006 | 17.30 | 17.42 | 17.24 | 17.30 | 1,948,648 | -0.00(-0.02%) |
Mar 27, 2006 | 17.40 | 17.40 | 17.22 | 17.30 | 3,063,545 | -0.10(-0.55%) |
Mar 24, 2006 | 17.60 | 17.60 | 17.37 | 17.40 | 2,149,382 | -0.20(-1.16%) |
Mar 23, 2006 | 17.80 | 17.80 | 17.57 | 17.60 | 2,365,964 | -0.26(-1.47%) |
Mar 22, 2006 | 17.70 | 17.87 | 17.65 | 17.86 | 1,921,355 | +0.20(+1.16%) |
Mar 21, 2006 | 17.76 | 17.79 | 17.60 | 17.66 | 2,075,134 | -0.06(-0.35%) |
Mar 20, 2006 | 17.68 | 17.78 | 17.52 | 17.72 | 1,908,736 | +0.10(+0.58%) |
Mar 17, 2006 | 17.65 | 17.68 | 17.57 | 17.62 | 2,604,556 | -0.10(-0.56%) |
Mar 16, 2006 | 17.65 | 17.87 | 17.65 | 17.72 | 2,818,203 | +0.06(+0.35%) |
Mar 15, 2006 | 17.55 | 17.66 | 17.39 | 17.65 | 2,346,008 | +0.27(+1.53%) |
Mar 14, 2006 | 17.31 | 17.41 | 17.23 | 17.39 | 2,526,786 | +0.03(+0.20%) |
Mar 13, 2006 | 17.29 | 17.41 | 17.21 | 17.35 | 3,008,079 | -0.04(-0.25%) |
Mar 10, 2006 | 17.16 | 17.41 | 17.11 | 17.40 | 1,643,438 | +0.24(+1.37%) |
Mar 09, 2006 | 17.08 | 17.27 | 16.98 | 17.16 | 1,634,047 | +0.03(+0.18%) |
Mar 08, 2006 | 17.21 | 17.21 | 16.94 | 17.13 | 3,410,428 | -0.07(-0.44%) |
Mar 07, 2006 | 17.26 | 17.40 | 17.17 | 17.21 | 2,921,505 | -0.05(-0.28%) |
Mar 06, 2006 | 17.29 | 17.31 | 17.18 | 17.26 | 2,560,242 | -0.00(-0.02%) |
Mar 03, 2006 | 17.19 | 17.31 | 17.11 | 17.26 | 2,426,419 | +0.03(+0.18%) |
Mar 02, 2006 | 17.07 | 17.27 | 17.02 | 17.23 | 2,124,731 | +0.06(+0.36%) |
Mar 01, 2006 | 16.94 | 17.26 | 16.86 | 17.17 | 4,028,478 | +0.36(+2.13%) |
Feb 28, 2006 | 17.18 | 17.16 | 16.81 | 16.81 | 3,218,497 | -0.37(-2.18%) |
Feb 27, 2006 | 17.32 | 17.32 | 17.09 | 17.18 | 1,932,213 | -0.00(-0.02%) |
Feb 24, 2006 | 17.20 | 17.24 | 17.00 | 17.19 | 1,316,511 | -0.02(-0.12%) |
Feb 23, 2006 | 17.20 | 17.32 | 17.07 | 17.21 | 1,683,056 | +0.01(+0.06%) |
Feb 22, 2006 | 17.41 | 17.51 | 17.10 | 17.20 | 2,605,143 | -0.20(-1.14%) |
Feb 21, 2006 | 17.46 | 17.47 | 17.23 | 17.40 | 3,037,719 | +0.06(+0.33%) |
Feb 17, 2006 | 17.14 | 17.39 | 17.04 | 17.34 | 1,837,129 | +0.18(+1.07%) |
Feb 16, 2006 | 17.06 | 17.16 | 16.87 | 17.15 | 2,861,637 | +0.16(+0.96%) |
Feb 15, 2006 | 16.84 | 17.02 | 16.71 | 16.99 | 2,536,764 | +0.13(+0.75%) |
Feb 14, 2006 | 16.58 | 16.89 | 16.57 | 16.86 | 2,085,699 | +0.29(+1.73%) |
Feb 13, 2006 | 16.63 | 16.67 | 16.38 | 16.58 | 2,225,391 | -0.10(-0.59%) |
Feb 10, 2006 | 16.54 | 16.73 | 16.42 | 16.68 | 1,904,627 | +0.13(+0.80%) |
Feb 09, 2006 | 16.46 | 16.76 | 16.42 | 16.54 | 2,386,800 | +0.11(+0.68%) |
Feb 08, 2006 | 16.39 | 16.46 | 16.23 | 16.43 | 1,911,670 | +0.07(+0.44%) |
Feb 07, 2006 | 16.29 | 16.50 | 16.29 | 16.36 | 2,953,787 | +0.09(+0.57%) |
Feb 06, 2006 | 16.19 | 16.28 | 16.14 | 16.27 | 2,357,747 | +0.01(+0.08%) |
Feb 03, 2006 | 16.22 | 16.30 | 16.12 | 16.25 | 3,942,491 | -0.10(-0.63%) |
Feb 02, 2006 | 16.48 | 16.51 | 16.30 | 16.36 | 3,138,086 | -0.12(-0.74%) |