Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.08 | 18.80 | 18.08 | 18.53 | 13,506 | +0.39(+2.17%) |
Apr 27, 2006 | 18.15 | 18.22 | 18.08 | 18.14 | 3,771 | -0.02(-0.14%) |
Apr 26, 2006 | 18.29 | 18.29 | 18.16 | 18.16 | 2,555 | +0.08(+0.45%) |
Apr 25, 2006 | 18.30 | 18.38 | 18.08 | 18.08 | 5,232 | -0.58(-3.08%) |
Apr 24, 2006 | 18.65 | 18.66 | 17.92 | 18.66 | 4,139 | +0.39(+2.16%) |
Apr 21, 2006 | 17.75 | 18.41 | 17.72 | 18.26 | 12,816 | +0.19(+1.05%) |
Apr 20, 2006 | 18.12 | 18.25 | 17.75 | 18.07 | 7,748 | -0.17(-0.95%) |
Apr 19, 2006 | 18.02 | 18.25 | 17.88 | 18.25 | 8,732 | +0.23(+1.27%) |
Apr 18, 2006 | 18.48 | 18.66 | 17.99 | 18.02 | 11,992 | -0.23(-1.26%) |
Apr 17, 2006 | 18.18 | 18.28 | 18.11 | 18.25 | 3,498 | +0.08(+0.45%) |
Apr 13, 2006 | 18.25 | 18.29 | 18.02 | 18.16 | 10,060 | -0.17(-0.94%) |
Apr 12, 2006 | 18.56 | 18.56 | 18.34 | 18.34 | 4,864 | -0.22(-1.20%) |
Apr 11, 2006 | 18.63 | 18.82 | 18.50 | 18.56 | 7,111 | -0.23(-1.23%) |
Apr 10, 2006 | 18.53 | 18.79 | 18.49 | 18.79 | 10,106 | +0.13(+0.70%) |
Apr 07, 2006 | 18.75 | 18.89 | 18.59 | 18.66 | 4,562 | -0.18(-0.96%) |
Apr 06, 2006 | 18.90 | 18.90 | 18.54 | 18.84 | 17,230 | +0.00(+0.00%) |
Apr 05, 2006 | 18.89 | 18.90 | 18.81 | 18.84 | 8,205 | +0.30(+1.64%) |
Apr 04, 2006 | 18.62 | 18.89 | 18.39 | 18.53 | 2,719 | -0.07(-0.40%) |
Apr 03, 2006 | 18.90 | 18.90 | 18.38 | 18.61 | 10,486 | -0.16(-0.83%) |
Mar 31, 2006 | 18.45 | 18.76 | 18.45 | 18.76 | 3,852 | +0.27(+1.47%) |
Mar 30, 2006 | 18.49 | 18.70 | 18.49 | 18.49 | 5,619 | -0.16(-0.88%) |
Mar 29, 2006 | 18.56 | 18.66 | 18.32 | 18.66 | 11,488 | +0.29(+1.57%) |
Mar 28, 2006 | 18.28 | 18.56 | 18.28 | 18.37 | 8,244 | +0.29(+1.59%) |
Mar 27, 2006 | 18.56 | 18.56 | 18.08 | 18.08 | 4,792 | -0.27(-1.48%) |
Mar 24, 2006 | 18.70 | 18.70 | 18.08 | 18.35 | 5,981 | -0.13(-0.70%) |
Mar 23, 2006 | 17.89 | 18.53 | 17.89 | 18.48 | 1,946 | +0.24(+1.30%) |
Mar 22, 2006 | 18.03 | 18.50 | 18.03 | 18.25 | 3,771 | +0.21(+1.18%) |
Mar 21, 2006 | 18.04 | 18.04 | 17.88 | 18.03 | 3,417 | -0.05(-0.27%) |
Mar 20, 2006 | 18.70 | 18.70 | 18.08 | 18.08 | 7,528 | -0.57(-3.04%) |
Mar 17, 2006 | 18.45 | 18.66 | 18.45 | 18.65 | 14,176 | +0.21(+1.16%) |
Mar 16, 2006 | 18.05 | 18.43 | 18.05 | 18.43 | 9,087 | +0.61(+3.41%) |
Mar 15, 2006 | 17.63 | 18.07 | 17.63 | 17.83 | 8,339 | +0.38(+2.17%) |
Mar 14, 2006 | 17.88 | 18.08 | 17.45 | 17.45 | 3,493 | -0.35(-1.99%) |
Mar 13, 2006 | 17.59 | 17.87 | 17.05 | 17.80 | 8,510 | +0.09(+0.51%) |
Mar 10, 2006 | 18.08 | 18.08 | 17.67 | 17.71 | 8,485 | +0.03(+0.19%) |
Mar 09, 2006 | 18.00 | 18.00 | 17.66 | 17.68 | 6,311 | -0.38(-2.09%) |
Mar 08, 2006 | 17.87 | 18.08 | 17.83 | 18.06 | 28,300 | +0.26(+1.47%) |
Mar 07, 2006 | 17.92 | 17.92 | 17.34 | 17.79 | 25,470 | +0.03(+0.19%) |
Mar 06, 2006 | 17.68 | 18.00 | 17.68 | 17.76 | 4,139 | -0.03(-0.18%) |
Mar 03, 2006 | 17.79 | 17.79 | 17.78 | 17.79 | 1,322 | +0.21(+1.17%) |
Mar 02, 2006 | 17.42 | 17.75 | 17.42 | 17.59 | 8,749 | -0.16(-0.88%) |
Mar 01, 2006 | 17.79 | 17.92 | 17.71 | 17.74 | 10,071 | -0.02(-0.09%) |
Feb 28, 2006 | 17.83 | 18.04 | 17.30 | 17.76 | 5,110 | -0.07(-0.41%) |
Feb 27, 2006 | 17.67 | 18.08 | 17.60 | 17.83 | 17,829 | +0.06(+0.32%) |
Feb 24, 2006 | 17.67 | 18.08 | 17.63 | 17.78 | 20,596 | +0.14(+0.80%) |
Feb 23, 2006 | 17.28 | 17.74 | 17.28 | 17.64 | 912 | +0.06(+0.32%) |
Feb 22, 2006 | 17.53 | 17.67 | 17.37 | 17.58 | 14,705 | +0.05(+0.28%) |
Feb 21, 2006 | 17.34 | 17.59 | 17.34 | 17.53 | 8,232 | +0.19(+1.09%) |
Feb 17, 2006 | 18.08 | 18.08 | 17.33 | 17.34 | 7,111 | -0.39(-2.22%) |
Feb 16, 2006 | 17.99 | 17.99 | 17.49 | 17.74 | 9,125 | -0.25(-1.42%) |
Feb 15, 2006 | 18.15 | 18.25 | 17.71 | 17.99 | 13,328 | -0.08(-0.45%) |
Feb 14, 2006 | 17.95 | 18.49 | 17.95 | 18.07 | 11,169 | +0.32(+1.79%) |
Feb 13, 2006 | 17.93 | 18.15 | 17.75 | 17.75 | 3,286 | -0.53(-2.91%) |
Feb 10, 2006 | 18.31 | 18.70 | 17.81 | 18.29 | 8,570 | -0.29(-1.54%) |
Feb 09, 2006 | 18.57 | 18.57 | 18.57 | 18.57 | 121 | +0.23(+1.25%) |
Feb 08, 2006 | 18.08 | 18.61 | 18.02 | 18.34 | 4,183 | +0.29(+1.59%) |
Feb 07, 2006 | 17.49 | 18.08 | 17.49 | 18.06 | 7,171 | +0.53(+3.00%) |
Feb 06, 2006 | 17.72 | 17.72 | 17.53 | 17.53 | 4,380 | -0.19(-1.07%) |
Feb 03, 2006 | 17.88 | 17.89 | 17.54 | 17.72 | 3,461 | +0.02(+0.12%) |
Feb 02, 2006 | 17.88 | 17.88 | 17.67 | 17.70 | 15,844 | -0.10(-0.58%) |