Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.40 | 18.62 | 18.27 | 18.52 | 3,108,488 | -0.14(-0.73%) |
Apr 27, 2006 | 18.43 | 18.65 | 18.15 | 18.65 | 3,308,676 | +0.13(+0.68%) |
Apr 26, 2006 | 18.71 | 18.78 | 18.43 | 18.53 | 2,094,927 | -0.10(-0.55%) |
Apr 25, 2006 | 18.49 | 18.66 | 18.41 | 18.63 | 1,698,954 | +0.12(+0.64%) |
Apr 24, 2006 | 18.50 | 18.53 | 18.33 | 18.51 | 1,955,500 | +0.01(+0.06%) |
Apr 21, 2006 | 18.43 | 18.69 | 18.36 | 18.50 | 2,713,983 | +0.12(+0.63%) |
Apr 20, 2006 | 18.22 | 18.44 | 18.18 | 18.38 | 2,047,962 | +0.18(+0.97%) |
Apr 19, 2006 | 17.92 | 18.22 | 17.88 | 18.21 | 1,988,963 | +0.27(+1.50%) |
Apr 18, 2006 | 17.45 | 17.99 | 17.42 | 17.94 | 2,649,113 | +0.49(+2.81%) |
Apr 17, 2006 | 17.40 | 17.45 | 17.28 | 17.45 | 1,698,367 | +0.05(+0.27%) |
Apr 13, 2006 | 17.34 | 17.44 | 17.20 | 17.40 | 1,034,108 | +0.06(+0.35%) |
Apr 12, 2006 | 17.18 | 17.36 | 17.03 | 17.34 | 2,123,106 | +0.19(+1.11%) |
Apr 11, 2006 | 17.35 | 17.43 | 17.15 | 17.15 | 2,491,781 | -0.08(-0.46%) |
Apr 10, 2006 | 17.17 | 17.23 | 17.03 | 17.22 | 1,974,873 | +0.13(+0.74%) |
Apr 07, 2006 | 17.19 | 17.31 | 17.04 | 17.10 | 2,351,473 | -0.00(-0.02%) |
Apr 06, 2006 | 17.45 | 17.45 | 17.08 | 17.10 | 3,323,940 | -0.34(-1.95%) |
Apr 05, 2006 | 17.53 | 17.55 | 17.34 | 17.44 | 2,006,281 | -0.06(-0.37%) |
Apr 04, 2006 | 17.53 | 17.60 | 17.46 | 17.51 | 2,249,324 | -0.04(-0.23%) |
Apr 03, 2006 | 17.60 | 17.66 | 17.44 | 17.55 | 3,597,804 | +0.11(+0.64%) |
Mar 31, 2006 | 17.47 | 17.47 | 17.32 | 17.44 | 2,479,746 | -0.03(-0.18%) |
Mar 30, 2006 | 17.38 | 17.47 | 17.31 | 17.47 | 2,102,853 | +0.09(+0.51%) |
Mar 29, 2006 | 17.36 | 17.45 | 17.29 | 17.38 | 1,051,132 | +0.09(+0.49%) |
Mar 28, 2006 | 17.30 | 17.42 | 17.23 | 17.29 | 1,949,042 | -0.00(-0.02%) |
Mar 27, 2006 | 17.39 | 17.39 | 17.22 | 17.30 | 3,064,165 | -0.10(-0.55%) |
Mar 24, 2006 | 17.60 | 17.60 | 17.37 | 17.39 | 2,149,817 | -0.20(-1.16%) |
Mar 23, 2006 | 17.79 | 17.80 | 17.57 | 17.60 | 2,366,443 | -0.26(-1.47%) |
Mar 22, 2006 | 17.70 | 17.87 | 17.64 | 17.86 | 1,921,744 | +0.20(+1.16%) |
Mar 21, 2006 | 17.76 | 17.78 | 17.60 | 17.65 | 2,075,554 | -0.06(-0.35%) |
Mar 20, 2006 | 17.68 | 17.77 | 17.52 | 17.72 | 1,909,122 | +0.10(+0.58%) |
Mar 17, 2006 | 17.65 | 17.68 | 17.57 | 17.61 | 2,605,083 | -0.10(-0.56%) |
Mar 16, 2006 | 17.65 | 17.86 | 17.65 | 17.71 | 2,818,774 | +0.06(+0.35%) |
Mar 15, 2006 | 17.55 | 17.66 | 17.39 | 17.65 | 2,346,483 | +0.27(+1.53%) |
Mar 14, 2006 | 17.31 | 17.40 | 17.22 | 17.38 | 2,527,298 | +0.03(+0.20%) |
Mar 13, 2006 | 17.29 | 17.41 | 17.21 | 17.35 | 3,008,688 | -0.04(-0.25%) |
Mar 10, 2006 | 17.16 | 17.41 | 17.10 | 17.40 | 1,643,771 | +0.23(+1.37%) |
Mar 09, 2006 | 17.07 | 17.27 | 16.98 | 17.16 | 1,634,378 | +0.03(+0.18%) |
Mar 08, 2006 | 17.20 | 17.20 | 16.93 | 17.13 | 3,411,118 | -0.07(-0.44%) |
Mar 07, 2006 | 17.25 | 17.40 | 17.17 | 17.20 | 2,922,096 | -0.05(-0.28%) |
Mar 06, 2006 | 17.29 | 17.31 | 17.17 | 17.25 | 2,560,760 | -0.00(-0.02%) |
Mar 03, 2006 | 17.19 | 17.31 | 17.10 | 17.26 | 2,426,910 | +0.03(+0.18%) |
Mar 02, 2006 | 17.07 | 17.27 | 17.01 | 17.22 | 2,125,161 | +0.06(+0.36%) |
Mar 01, 2006 | 16.93 | 17.26 | 16.85 | 17.16 | 4,029,294 | +0.36(+2.13%) |
Feb 28, 2006 | 17.18 | 17.15 | 16.81 | 16.81 | 3,219,149 | -0.37(-2.18%) |
Feb 27, 2006 | 17.32 | 17.32 | 17.09 | 17.18 | 1,932,605 | -0.00(-0.02%) |
Feb 24, 2006 | 17.20 | 17.23 | 17.00 | 17.18 | 1,316,778 | -0.02(-0.12%) |
Feb 23, 2006 | 17.19 | 17.31 | 17.06 | 17.20 | 1,683,397 | +0.01(+0.06%) |
Feb 22, 2006 | 17.41 | 17.50 | 17.10 | 17.19 | 2,605,670 | -0.20(-1.14%) |
Feb 21, 2006 | 17.46 | 17.47 | 17.22 | 17.39 | 3,038,334 | +0.06(+0.33%) |
Feb 17, 2006 | 17.14 | 17.38 | 17.04 | 17.33 | 1,837,501 | +0.18(+1.07%) |
Feb 16, 2006 | 17.05 | 17.15 | 16.87 | 17.15 | 2,862,216 | +0.16(+0.96%) |
Feb 15, 2006 | 16.83 | 17.01 | 16.71 | 16.99 | 2,537,278 | +0.13(+0.75%) |
Feb 14, 2006 | 16.57 | 16.89 | 16.57 | 16.86 | 2,086,121 | +0.29(+1.73%) |
Feb 13, 2006 | 16.63 | 16.67 | 16.38 | 16.57 | 2,225,842 | -0.10(-0.59%) |
Feb 10, 2006 | 16.54 | 16.72 | 16.42 | 16.67 | 1,905,013 | +0.13(+0.80%) |
Feb 09, 2006 | 16.45 | 16.76 | 16.42 | 16.54 | 2,387,284 | +0.11(+0.68%) |
Feb 08, 2006 | 16.39 | 16.46 | 16.22 | 16.43 | 1,912,058 | +0.07(+0.44%) |
Feb 07, 2006 | 16.29 | 16.50 | 16.29 | 16.36 | 2,954,385 | +0.09(+0.57%) |
Feb 06, 2006 | 16.18 | 16.28 | 16.13 | 16.26 | 2,358,224 | +0.01(+0.08%) |
Feb 03, 2006 | 16.22 | 16.30 | 16.11 | 16.25 | 3,943,289 | -0.10(-0.62%) |
Feb 02, 2006 | 16.48 | 16.51 | 16.30 | 16.35 | 3,138,722 | -0.12(-0.74%) |