Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.84 | 16.16 | 15.75 | 15.84 | 229,695 | -0.06(-0.36%) |
Apr 27, 2006 | 16.01 | 16.18 | 15.73 | 15.90 | 217,651 | -0.19(-1.18%) |
Apr 26, 2006 | 16.01 | 16.21 | 15.88 | 16.09 | 229,116 | +0.15(+0.93%) |
Apr 25, 2006 | 16.18 | 16.18 | 15.84 | 15.94 | 246,603 | -0.19(-1.18%) |
Apr 24, 2006 | 16.18 | 16.30 | 16.07 | 16.13 | 260,412 | -0.05(-0.31%) |
Apr 21, 2006 | 17.37 | 17.37 | 16.05 | 16.18 | 342,841 | -1.08(-6.26%) |
Apr 20, 2006 | 17.21 | 17.28 | 16.84 | 17.26 | 232,646 | +0.15(+0.87%) |
Apr 19, 2006 | 16.77 | 17.57 | 16.77 | 17.11 | 264,508 | +0.26(+1.57%) |
Apr 18, 2006 | 15.93 | 16.86 | 15.96 | 16.85 | 299,648 | +0.92(+5.75%) |
Apr 17, 2006 | 16.30 | 16.51 | 15.90 | 15.93 | 216,931 | -0.31(-1.93%) |
Apr 13, 2006 | 15.64 | 16.60 | 15.44 | 16.24 | 380,849 | +0.52(+3.31%) |
Apr 12, 2006 | 15.82 | 15.82 | 15.61 | 15.72 | 308,666 | -0.09(-0.60%) |
Apr 11, 2006 | 16.27 | 16.35 | 15.47 | 15.82 | 342,657 | -0.53(-3.26%) |
Apr 10, 2006 | 16.35 | 16.55 | 16.18 | 16.35 | 366,253 | -0.07(-0.45%) |
Apr 07, 2006 | 16.68 | 16.68 | 16.43 | 16.43 | 178,271 | -0.16(-0.99%) |
Apr 06, 2006 | 16.84 | 16.84 | 16.56 | 16.59 | 243,447 | -0.25(-1.47%) |
Apr 05, 2006 | 16.96 | 16.97 | 16.77 | 16.84 | 274,939 | -0.15(-0.87%) |
Apr 04, 2006 | 17.49 | 17.56 | 16.76 | 16.99 | 161,248 | -0.16(-0.91%) |
Apr 03, 2006 | 17.54 | 17.54 | 17.10 | 17.14 | 121,302 | -0.37(-2.12%) |
Mar 31, 2006 | 17.21 | 17.62 | 17.00 | 17.52 | 150,600 | +0.36(+2.12%) |
Mar 30, 2006 | 17.00 | 17.38 | 17.00 | 17.15 | 138,401 | +0.21(+1.27%) |
Mar 29, 2006 | 17.05 | 17.16 | 16.81 | 16.94 | 213,895 | -0.16(-0.92%) |
Mar 28, 2006 | 17.52 | 17.57 | 16.53 | 17.09 | 236,122 | -0.35(-1.99%) |
Mar 27, 2006 | 17.07 | 17.56 | 16.97 | 17.44 | 189,610 | +0.45(+2.62%) |
Mar 24, 2006 | 16.46 | 17.00 | 16.36 | 17.00 | 302,597 | +0.59(+3.57%) |
Mar 23, 2006 | 16.63 | 16.78 | 16.34 | 16.41 | 271,249 | -0.18(-1.09%) |
Mar 22, 2006 | 16.39 | 16.85 | 16.18 | 16.59 | 211,402 | +0.16(+0.95%) |
Mar 21, 2006 | 16.39 | 17.00 | 16.34 | 16.43 | 243,378 | +0.05(+0.30%) |
Mar 20, 2006 | 16.62 | 16.62 | 16.18 | 16.39 | 319,092 | -0.11(-0.65%) |
Mar 17, 2006 | 16.52 | 16.64 | 16.32 | 16.49 | 366,264 | +0.07(+0.40%) |
Mar 16, 2006 | 16.82 | 16.98 | 16.28 | 16.43 | 241,625 | -0.26(-1.53%) |
Mar 15, 2006 | 16.94 | 16.97 | 16.55 | 16.68 | 130,548 | -0.17(-1.03%) |
Mar 14, 2006 | 16.72 | 17.06 | 16.52 | 16.86 | 166,541 | +0.17(+1.04%) |
Mar 13, 2006 | 17.00 | 17.25 | 16.67 | 16.68 | 165,689 | -0.27(-1.61%) |
Mar 10, 2006 | 17.00 | 17.14 | 16.81 | 16.95 | 206,167 | +0.03(+0.20%) |
Mar 09, 2006 | 17.57 | 17.76 | 16.91 | 16.92 | 369,359 | +0.16(+0.94%) |
Mar 08, 2006 | 16.39 | 17.01 | 16.39 | 16.76 | 237,077 | +0.38(+2.32%) |
Mar 07, 2006 | 17.09 | 17.09 | 16.29 | 16.39 | 436,289 | -0.71(-4.15%) |
Mar 06, 2006 | 17.80 | 17.85 | 16.96 | 17.09 | 291,339 | -0.57(-3.22%) |
Mar 03, 2006 | 17.80 | 18.28 | 17.59 | 17.66 | 212,563 | -0.11(-0.60%) |
Mar 02, 2006 | 17.80 | 18.05 | 17.57 | 17.77 | 121,502 | -0.13(-0.74%) |
Mar 01, 2006 | 17.47 | 17.93 | 17.35 | 17.90 | 258,696 | +0.47(+2.70%) |
Feb 28, 2006 | 17.74 | 17.79 | 17.41 | 17.43 | 254,570 | -0.31(-1.72%) |
Feb 27, 2006 | 17.88 | 17.91 | 17.51 | 17.74 | 214,950 | -0.01(-0.05%) |
Feb 24, 2006 | 17.87 | 17.87 | 17.62 | 17.75 | 140,453 | -0.02(-0.14%) |
Feb 23, 2006 | 18.01 | 18.07 | 17.53 | 17.77 | 225,902 | -0.19(-1.06%) |
Feb 22, 2006 | 17.76 | 18.12 | 17.56 | 17.96 | 326,587 | +0.14(+0.79%) |
Feb 21, 2006 | 18.28 | 18.37 | 17.71 | 17.82 | 331,127 | -0.53(-2.88%) |
Feb 17, 2006 | 18.81 | 18.81 | 18.35 | 18.35 | 143,746 | -0.42(-2.24%) |
Feb 16, 2006 | 18.37 | 18.77 | 18.29 | 18.77 | 369,863 | +0.45(+2.48%) |
Feb 15, 2006 | 17.91 | 18.32 | 17.81 | 18.32 | 424,852 | +0.44(+2.45%) |
Feb 14, 2006 | 17.60 | 18.13 | 17.38 | 17.88 | 278,303 | +0.22(+1.26%) |
Feb 13, 2006 | 17.76 | 17.93 | 17.36 | 17.66 | 528,417 | -0.23(-1.29%) |
Feb 10, 2006 | 17.79 | 18.16 | 17.16 | 17.89 | 400,230 | +0.10(+0.56%) |
Feb 09, 2006 | 18.15 | 18.22 | 17.62 | 17.79 | 348,714 | -0.23(-1.28%) |
Feb 08, 2006 | 18.57 | 18.76 | 17.90 | 18.02 | 335,691 | -0.54(-2.89%) |
Feb 07, 2006 | 18.28 | 18.56 | 18.05 | 18.56 | 704,700 | +0.27(+1.49%) |
Feb 06, 2006 | 18.69 | 18.73 | 17.76 | 18.28 | 901,862 | -0.30(-1.60%) |
Feb 03, 2006 | 19.19 | 19.65 | 17.52 | 18.58 | 4,487,409 | -5.27(-22.11%) |
Feb 02, 2006 | 24.22 | 24.33 | 23.15 | 23.86 | 724,073 | -0.33(-1.37%) |