Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.32 | 16.79 | 16.32 | 16.49 | 1,280,798 | +0.36(+2.23%) |
Apr 27, 2006 | 16.50 | 16.68 | 15.83 | 16.13 | 1,778,932 | -0.63(-3.78%) |
Apr 26, 2006 | 16.98 | 17.14 | 16.71 | 16.77 | 1,420,772 | -0.14(-0.83%) |
Apr 25, 2006 | 17.52 | 17.52 | 16.76 | 16.91 | 1,281,068 | -0.53(-3.03%) |
Apr 24, 2006 | 17.32 | 17.56 | 17.25 | 17.43 | 990,063 | +0.19(+1.12%) |
Apr 21, 2006 | 17.52 | 17.58 | 17.12 | 17.24 | 1,912,163 | +0.00(+0.00%) |
Apr 20, 2006 | 17.51 | 17.93 | 16.99 | 17.24 | 2,050,788 | -0.23(-1.33%) |
Apr 19, 2006 | 17.58 | 17.61 | 17.25 | 17.47 | 1,551,576 | -0.04(-0.21%) |
Apr 18, 2006 | 17.43 | 17.72 | 17.35 | 17.51 | 2,379,011 | +0.16(+0.93%) |
Apr 17, 2006 | 17.33 | 17.52 | 17.11 | 17.35 | 1,335,817 | +0.11(+0.66%) |
Apr 13, 2006 | 17.07 | 17.28 | 16.72 | 17.24 | 782,395 | +0.16(+0.94%) |
Apr 12, 2006 | 17.08 | 17.15 | 16.89 | 17.07 | 1,108,731 | +0.09(+0.53%) |
Apr 11, 2006 | 17.50 | 17.70 | 16.93 | 16.98 | 828,514 | -0.38(-2.19%) |
Apr 10, 2006 | 17.17 | 17.53 | 17.00 | 17.36 | 1,079,333 | +0.22(+1.29%) |
Apr 07, 2006 | 17.57 | 17.62 | 17.11 | 17.14 | 1,292,126 | -0.33(-1.88%) |
Apr 06, 2006 | 17.38 | 17.51 | 17.23 | 17.47 | 1,160,513 | +0.10(+0.55%) |
Apr 05, 2006 | 17.57 | 17.57 | 17.07 | 17.38 | 1,486,848 | -0.02(-0.10%) |
Apr 04, 2006 | 17.98 | 18.11 | 17.29 | 17.39 | 3,790,074 | -0.39(-2.22%) |
Apr 03, 2006 | 17.83 | 18.21 | 17.64 | 17.79 | 1,652,443 | +0.37(+2.15%) |
Mar 31, 2006 | 17.40 | 17.52 | 16.87 | 17.41 | 1,860,650 | +0.06(+0.33%) |
Mar 30, 2006 | 17.45 | 17.65 | 17.11 | 17.35 | 898,366 | -0.05(-0.27%) |
Mar 29, 2006 | 16.43 | 17.50 | 16.43 | 17.40 | 1,358,741 | +0.98(+5.98%) |
Mar 28, 2006 | 16.69 | 16.94 | 16.37 | 16.42 | 663,188 | -0.25(-1.48%) |
Mar 27, 2006 | 16.65 | 16.68 | 16.40 | 16.66 | 512,157 | +0.10(+0.63%) |
Mar 24, 2006 | 16.18 | 16.61 | 16.02 | 16.56 | 964,172 | +0.35(+2.16%) |
Mar 23, 2006 | 16.17 | 16.30 | 15.83 | 16.21 | 1,092,279 | +0.12(+0.74%) |
Mar 22, 2006 | 15.98 | 16.41 | 15.91 | 16.09 | 934,505 | +0.08(+0.47%) |
Mar 21, 2006 | 16.15 | 16.44 | 15.95 | 16.02 | 1,066,388 | -0.00(-0.01%) |
Mar 20, 2006 | 16.06 | 16.23 | 15.90 | 16.02 | 765,135 | +0.01(+0.06%) |
Mar 17, 2006 | 15.96 | 16.20 | 15.87 | 16.01 | 1,332,041 | +0.10(+0.62%) |
Mar 16, 2006 | 15.98 | 16.04 | 15.72 | 15.91 | 774,035 | +0.01(+0.08%) |
Mar 15, 2006 | 15.65 | 15.97 | 15.61 | 15.90 | 1,255,447 | +0.32(+2.02%) |
Mar 14, 2006 | 15.44 | 15.74 | 15.30 | 15.58 | 755,156 | +0.14(+0.90%) |
Mar 13, 2006 | 15.67 | 15.78 | 15.38 | 15.44 | 627,588 | -0.13(-0.83%) |
Mar 10, 2006 | 15.39 | 15.75 | 15.22 | 15.57 | 756,234 | +0.44(+2.94%) |
Mar 09, 2006 | 15.21 | 15.35 | 14.98 | 15.13 | 1,051,285 | +0.02(+0.15%) |
Mar 08, 2006 | 15.09 | 15.26 | 14.59 | 15.11 | 1,417,805 | -0.12(-0.77%) |
Mar 07, 2006 | 15.88 | 15.88 | 14.97 | 15.22 | 735,737 | -0.65(-4.11%) |
Mar 06, 2006 | 15.64 | 16.31 | 15.64 | 15.88 | 897,017 | -0.13(-0.80%) |
Mar 03, 2006 | 16.13 | 16.35 | 15.90 | 16.00 | 1,069,355 | -0.01(-0.09%) |
Mar 02, 2006 | 15.83 | 16.11 | 15.59 | 16.02 | 858,181 | +0.23(+1.43%) |
Mar 01, 2006 | 15.37 | 15.83 | 15.33 | 15.79 | 1,250,322 | +0.52(+3.39%) |
Feb 28, 2006 | 16.03 | 16.09 | 15.22 | 15.27 | 1,369,529 | -0.76(-4.73%) |
Feb 27, 2006 | 16.31 | 16.32 | 15.95 | 16.03 | 1,157,007 | -0.21(-1.28%) |
Feb 24, 2006 | 16.17 | 16.27 | 15.88 | 16.24 | 1,027,551 | +0.20(+1.25%) |
Feb 23, 2006 | 15.80 | 16.39 | 15.80 | 16.04 | 1,401,354 | +0.32(+2.03%) |
Feb 22, 2006 | 15.71 | 15.91 | 15.41 | 15.72 | 727,646 | +0.11(+0.71%) |
Feb 21, 2006 | 15.47 | 15.70 | 15.26 | 15.61 | 1,004,897 | +0.24(+1.56%) |
Feb 17, 2006 | 15.35 | 15.45 | 14.86 | 15.37 | 1,303,723 | +0.15(+0.96%) |
Feb 16, 2006 | 14.84 | 15.41 | 14.58 | 15.22 | 1,705,034 | +0.73(+5.05%) |
Feb 15, 2006 | 14.52 | 14.63 | 14.06 | 14.49 | 687,731 | +0.01(+0.04%) |
Feb 14, 2006 | 14.11 | 14.59 | 14.09 | 14.49 | 772,147 | +0.44(+3.13%) |
Feb 13, 2006 | 14.40 | 14.40 | 13.88 | 14.05 | 875,981 | -0.35(-2.46%) |
Feb 10, 2006 | 14.05 | 14.51 | 13.76 | 14.40 | 1,092,549 | +0.31(+2.21%) |
Feb 09, 2006 | 14.55 | 14.64 | 14.06 | 14.09 | 891,084 | -0.42(-2.92%) |
Feb 08, 2006 | 14.60 | 14.62 | 14.10 | 14.51 | 1,202,046 | -0.09(-0.61%) |
Feb 07, 2006 | 15.20 | 15.27 | 14.59 | 14.60 | 1,064,500 | -0.78(-5.10%) |
Feb 06, 2006 | 15.17 | 15.56 | 15.04 | 15.39 | 1,305,341 | +0.27(+1.75%) |
Feb 03, 2006 | 15.11 | 15.39 | 15.04 | 15.12 | 1,018,382 | -0.23(-1.47%) |
Feb 02, 2006 | 15.53 | 15.86 | 15.07 | 15.35 | 2,671,095 | +0.81(+5.59%) |