Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.02 | 19.14 | 18.42 | 18.50 | 79,287 | -0.47(-2.47%) |
Apr 27, 2006 | 18.63 | 18.97 | 17.90 | 18.97 | 134,975 | +0.43(+2.34%) |
Apr 26, 2006 | 17.41 | 18.58 | 16.95 | 18.54 | 150,858 | +1.32(+7.65%) |
Apr 25, 2006 | 17.32 | 17.56 | 16.56 | 17.22 | 108,179 | +0.12(+0.69%) |
Apr 24, 2006 | 17.25 | 17.55 | 17.09 | 17.10 | 64,627 | -0.14(-0.84%) |
Apr 21, 2006 | 16.85 | 17.63 | 16.85 | 17.25 | 94,511 | +0.57(+3.39%) |
Apr 20, 2006 | 16.12 | 16.90 | 15.56 | 16.68 | 111,081 | +0.47(+2.89%) |
Apr 19, 2006 | 16.05 | 16.27 | 15.54 | 16.21 | 128,972 | -0.07(-0.42%) |
Apr 18, 2006 | 15.56 | 16.40 | 15.56 | 16.28 | 73,873 | -0.03(-0.21%) |
Apr 17, 2006 | 16.73 | 16.74 | 16.27 | 16.32 | 61,897 | -0.31(-1.87%) |
Apr 13, 2006 | 16.66 | 16.66 | 16.38 | 16.63 | 30,797 | +0.08(+0.50%) |
Apr 12, 2006 | 16.58 | 17.07 | 16.14 | 16.54 | 49,617 | -0.03(-0.21%) |
Apr 11, 2006 | 16.35 | 16.79 | 16.22 | 16.58 | 49,661 | +0.24(+1.48%) |
Apr 10, 2006 | 16.70 | 17.18 | 16.23 | 16.34 | 79,046 | -0.50(-2.95%) |
Apr 07, 2006 | 17.32 | 17.32 | 16.80 | 16.83 | 30,346 | -0.21(-1.21%) |
Apr 06, 2006 | 17.21 | 17.30 | 16.95 | 17.04 | 79,126 | -0.01(-0.04%) |
Apr 05, 2006 | 17.02 | 17.27 | 16.67 | 17.05 | 90,520 | -0.03(-0.20%) |
Apr 04, 2006 | 17.18 | 17.38 | 16.90 | 17.08 | 75,392 | -0.03(-0.19%) |
Apr 03, 2006 | 17.30 | 17.43 | 16.90 | 17.11 | 77,681 | +0.22(+1.30%) |
Mar 31, 2006 | 16.17 | 17.45 | 16.14 | 16.90 | 187,812 | +0.68(+4.17%) |
Mar 30, 2006 | 16.81 | 17.52 | 15.98 | 16.22 | 910,111 | -0.41(-2.45%) |
Mar 29, 2006 | 18.96 | 18.96 | 16.43 | 16.63 | 889,784 | -2.23(-11.82%) |
Mar 28, 2006 | 19.31 | 19.49 | 18.73 | 18.85 | 131,603 | -0.03(-0.15%) |
Mar 27, 2006 | 19.59 | 19.94 | 18.78 | 18.88 | 116,075 | -0.71(-3.63%) |
Mar 24, 2006 | 18.74 | 19.60 | 18.68 | 19.59 | 115,520 | +1.16(+6.29%) |
Mar 23, 2006 | 17.94 | 18.70 | 17.90 | 18.43 | 74,358 | +0.58(+3.25%) |
Mar 22, 2006 | 18.24 | 18.36 | 17.76 | 17.85 | 67,401 | -0.70(-3.76%) |
Mar 21, 2006 | 17.53 | 18.77 | 17.37 | 18.55 | 106,130 | +0.84(+4.75%) |
Mar 20, 2006 | 18.49 | 18.63 | 17.43 | 17.71 | 72,360 | -0.47(-2.58%) |
Mar 17, 2006 | 19.25 | 19.28 | 18.16 | 18.18 | 107,840 | -0.73(-3.87%) |
Mar 16, 2006 | 18.34 | 19.25 | 18.34 | 18.91 | 104,722 | +0.45(+2.43%) |
Mar 15, 2006 | 18.80 | 19.03 | 18.34 | 18.46 | 62,531 | -0.24(-1.29%) |
Mar 14, 2006 | 18.54 | 19.10 | 18.44 | 18.70 | 156,703 | +0.42(+2.30%) |
Mar 13, 2006 | 17.94 | 18.97 | 17.94 | 18.28 | 59,130 | +0.40(+2.24%) |
Mar 10, 2006 | 17.41 | 17.91 | 17.30 | 17.88 | 61,416 | +0.37(+2.09%) |
Mar 09, 2006 | 18.01 | 18.39 | 17.37 | 17.52 | 79,975 | -0.51(-2.83%) |
Mar 08, 2006 | 18.12 | 18.54 | 18.01 | 18.03 | 39,836 | -0.19(-1.02%) |
Mar 07, 2006 | 18.62 | 18.92 | 18.21 | 18.21 | 60,007 | -0.62(-3.30%) |
Mar 06, 2006 | 18.36 | 18.96 | 18.36 | 18.83 | 84,531 | +0.32(+1.75%) |
Mar 03, 2006 | 18.60 | 18.77 | 18.28 | 18.51 | 56,546 | -0.32(-1.72%) |
Mar 02, 2006 | 19.38 | 19.65 | 18.49 | 18.83 | 96,623 | +0.03(+0.18%) |
Mar 01, 2006 | 18.59 | 19.21 | 18.59 | 18.80 | 110,573 | +0.22(+1.19%) |
Feb 28, 2006 | 18.43 | 19.08 | 17.95 | 18.58 | 105,121 | +0.15(+0.82%) |
Feb 27, 2006 | 17.94 | 18.77 | 16.84 | 18.43 | 212,281 | +0.99(+5.70%) |
Feb 24, 2006 | 17.51 | 17.63 | 16.33 | 17.43 | 122,727 | -0.23(-1.29%) |
Feb 23, 2006 | 17.25 | 17.66 | 16.84 | 17.66 | 88,762 | +0.59(+3.43%) |
Feb 22, 2006 | 16.47 | 17.27 | 16.47 | 17.07 | 48,650 | +0.48(+2.91%) |
Feb 21, 2006 | 17.34 | 17.34 | 16.20 | 16.59 | 107,192 | -0.10(-0.58%) |
Feb 17, 2006 | 16.56 | 17.09 | 16.56 | 16.69 | 74,034 | +0.08(+0.46%) |
Feb 16, 2006 | 16.21 | 16.80 | 15.65 | 16.61 | 117,118 | +0.41(+2.51%) |
Feb 15, 2006 | 15.16 | 16.64 | 15.12 | 16.21 | 89,749 | +1.10(+7.31%) |
Feb 14, 2006 | 14.66 | 15.18 | 14.61 | 15.10 | 34,308 | +0.46(+3.16%) |
Feb 13, 2006 | 15.09 | 15.09 | 14.42 | 14.64 | 56,389 | -0.23(-1.58%) |
Feb 10, 2006 | 14.77 | 15.36 | 14.67 | 14.87 | 57,353 | -0.06(-0.42%) |
Feb 09, 2006 | 14.83 | 15.47 | 14.83 | 14.94 | 69,281 | +0.05(+0.32%) |
Feb 08, 2006 | 14.83 | 15.11 | 14.83 | 14.89 | 32,217 | -0.10(-0.69%) |
Feb 07, 2006 | 15.15 | 15.16 | 14.69 | 14.99 | 28,378 | +0.01(+0.05%) |
Feb 06, 2006 | 15.58 | 15.67 | 14.77 | 14.98 | 42,014 | -0.68(-4.32%) |
Feb 03, 2006 | 15.81 | 16.14 | 15.56 | 15.66 | 28,943 | +0.08(+0.53%) |
Feb 02, 2006 | 15.54 | 15.95 | 15.49 | 15.58 | 53,152 | -0.08(-0.48%) |