Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.40 | 18.48 | 18.36 | 18.43 | 579,474 | +0.12(+0.65%) |
Apr 27, 2006 | 18.24 | 18.52 | 18.17 | 18.32 | 1,822,032 | -0.13(-0.68%) |
Apr 26, 2006 | 18.55 | 18.58 | 18.39 | 18.44 | 1,609,635 | +0.05(+0.28%) |
Apr 25, 2006 | 18.42 | 18.56 | 18.30 | 18.39 | 539,556 | +0.03(+0.16%) |
Apr 24, 2006 | 18.39 | 18.43 | 18.26 | 18.36 | 403,892 | -0.11(-0.60%) |
Apr 21, 2006 | 18.43 | 18.47 | 18.35 | 18.47 | 1,020,586 | +0.23(+1.26%) |
Apr 20, 2006 | 18.55 | 18.88 | 18.21 | 18.24 | 1,261,707 | -0.35(-1.88%) |
Apr 19, 2006 | 18.46 | 18.62 | 18.40 | 18.59 | 1,348,959 | +0.11(+0.60%) |
Apr 18, 2006 | 18.22 | 18.49 | 18.21 | 18.48 | 583,115 | +0.33(+1.80%) |
Apr 17, 2006 | 18.07 | 18.20 | 18.07 | 18.15 | 571,652 | +0.17(+0.95%) |
Apr 13, 2006 | 17.95 | 17.98 | 17.74 | 17.98 | 511,372 | +0.03(+0.16%) |
Apr 12, 2006 | 18.03 | 18.03 | 17.87 | 17.95 | 642,181 | -0.01(-0.04%) |
Apr 11, 2006 | 18.26 | 18.26 | 17.93 | 17.96 | 855,658 | -0.10(-0.53%) |
Apr 10, 2006 | 18.13 | 18.16 | 17.98 | 18.06 | 932,256 | +0.07(+0.41%) |
Apr 07, 2006 | 18.17 | 18.20 | 17.97 | 17.98 | 1,427,445 | -0.12(-0.66%) |
Apr 06, 2006 | 18.01 | 18.15 | 17.93 | 18.10 | 714,868 | +0.22(+1.20%) |
Apr 05, 2006 | 17.72 | 17.95 | 17.72 | 17.89 | 616,963 | +0.18(+1.01%) |
Apr 04, 2006 | 17.63 | 17.76 | 17.58 | 17.71 | 1,179,581 | +0.10(+0.59%) |
Apr 03, 2006 | 17.57 | 17.76 | 17.54 | 17.60 | 1,215,317 | +0.08(+0.47%) |
Mar 31, 2006 | 17.53 | 17.63 | 17.46 | 17.52 | 413,601 | -0.24(-1.38%) |
Mar 30, 2006 | 17.72 | 17.87 | 17.71 | 17.77 | 587,160 | +0.25(+1.44%) |
Mar 29, 2006 | 17.35 | 17.57 | 17.31 | 17.52 | 672,119 | +0.15(+0.85%) |
Mar 28, 2006 | 17.35 | 17.51 | 17.31 | 17.37 | 262,833 | -0.04(-0.26%) |
Mar 27, 2006 | 17.40 | 17.49 | 17.38 | 17.41 | 212,262 | -0.06(-0.34%) |
Mar 24, 2006 | 17.33 | 17.53 | 17.33 | 17.47 | 264,856 | +0.12(+0.68%) |
Mar 23, 2006 | 17.37 | 17.40 | 17.20 | 17.35 | 676,704 | +0.03(+0.17%) |
Mar 22, 2006 | 17.25 | 17.35 | 17.20 | 17.32 | 790,253 | -0.01(-0.09%) |
Mar 21, 2006 | 17.25 | 17.43 | 17.15 | 17.34 | 479,141 | +0.02(+0.13%) |
Mar 20, 2006 | 17.40 | 17.54 | 17.31 | 17.31 | 391,350 | -0.13(-0.72%) |
Mar 17, 2006 | 17.67 | 17.67 | 17.42 | 17.44 | 510,562 | -0.24(-1.38%) |
Mar 16, 2006 | 17.63 | 17.72 | 17.57 | 17.69 | 575,023 | +0.07(+0.42%) |
Mar 15, 2006 | 17.52 | 17.61 | 17.48 | 17.61 | 633,820 | +0.16(+0.93%) |
Mar 14, 2006 | 17.34 | 17.51 | 17.26 | 17.45 | 697,472 | +0.19(+1.07%) |
Mar 13, 2006 | 17.20 | 17.30 | 17.14 | 17.26 | 704,080 | +0.09(+0.52%) |
Mar 10, 2006 | 16.98 | 17.23 | 16.92 | 17.17 | 936,841 | +0.12(+0.70%) |
Mar 09, 2006 | 17.12 | 17.20 | 17.02 | 17.06 | 1,438,908 | +0.00(+0.00%) |
Mar 08, 2006 | 17.02 | 17.13 | 16.89 | 17.06 | 1,570,527 | -0.19(-1.08%) |
Mar 07, 2006 | 17.34 | 17.39 | 17.17 | 17.24 | 2,361,724 | -0.34(-1.94%) |
Mar 06, 2006 | 17.80 | 17.80 | 17.46 | 17.58 | 693,426 | -0.19(-1.08%) |
Mar 03, 2006 | 17.76 | 17.84 | 17.61 | 17.77 | 804,143 | +0.07(+0.38%) |
Mar 02, 2006 | 17.59 | 17.72 | 17.51 | 17.71 | 658,769 | +0.21(+1.19%) |
Mar 01, 2006 | 17.34 | 17.52 | 17.28 | 17.50 | 862,535 | +0.19(+1.11%) |
Feb 28, 2006 | 17.24 | 17.33 | 17.09 | 17.31 | 1,729,926 | +0.07(+0.39%) |
Feb 27, 2006 | 17.34 | 17.39 | 17.24 | 17.24 | 1,103,387 | -0.05(-0.30%) |
Feb 24, 2006 | 17.26 | 17.34 | 17.22 | 17.29 | 438,954 | +0.16(+0.95%) |
Feb 23, 2006 | 17.28 | 17.31 | 17.13 | 17.13 | 1,079,383 | -0.15(-0.86%) |
Feb 22, 2006 | 17.28 | 17.29 | 17.20 | 17.28 | 744,672 | -0.04(-0.26%) |
Feb 21, 2006 | 17.46 | 17.46 | 17.30 | 17.32 | 925,782 | +0.10(+0.56%) |
Feb 17, 2006 | 17.17 | 17.24 | 17.13 | 17.23 | 942,235 | +0.19(+1.09%) |
Feb 16, 2006 | 16.82 | 17.06 | 16.82 | 17.04 | 1,273,305 | +0.23(+1.37%) |
Feb 15, 2006 | 16.93 | 17.06 | 16.78 | 16.81 | 369,369 | -0.18(-1.05%) |
Feb 14, 2006 | 16.76 | 17.00 | 16.69 | 16.99 | 1,045,130 | +0.23(+1.37%) |
Feb 13, 2006 | 16.96 | 16.96 | 16.69 | 16.76 | 1,062,121 | -0.22(-1.31%) |
Feb 10, 2006 | 17.26 | 17.29 | 16.84 | 16.98 | 1,441,605 | -0.19(-1.08%) |
Feb 09, 2006 | 17.28 | 17.48 | 17.17 | 17.17 | 4,282,201 | +0.01(+0.04%) |
Feb 08, 2006 | 17.10 | 17.24 | 16.97 | 17.16 | 3,307,330 | -0.07(-0.39%) |
Feb 07, 2006 | 17.63 | 17.63 | 17.15 | 17.23 | 5,882,801 | -0.53(-2.97%) |
Feb 06, 2006 | 17.61 | 17.78 | 17.57 | 17.75 | 1,152,609 | +0.19(+1.10%) |
Feb 03, 2006 | 17.51 | 17.59 | 17.35 | 17.56 | 1,602,083 | -0.01(-0.04%) |
Feb 02, 2006 | 17.63 | 17.65 | 17.45 | 17.57 | 1,006,291 | -0.11(-0.63%) |