Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.64 | 16.85 | 16.58 | 16.82 | 5,679,737 | +0.08(+0.50%) |
Apr 27, 2006 | 16.33 | 16.88 | 16.24 | 16.73 | 8,351,348 | +0.22(+1.33%) |
Apr 26, 2006 | 16.58 | 16.61 | 16.39 | 16.52 | 5,625,887 | -0.03(-0.19%) |
Apr 25, 2006 | 16.87 | 16.88 | 16.51 | 16.55 | 6,067,035 | -0.33(-1.95%) |
Apr 24, 2006 | 16.65 | 16.93 | 16.61 | 16.88 | 5,869,840 | +0.18(+1.09%) |
Apr 21, 2006 | 16.76 | 16.81 | 16.55 | 16.69 | 4,478,173 | -0.02(-0.09%) |
Apr 20, 2006 | 16.73 | 16.95 | 16.68 | 16.71 | 4,198,383 | +0.06(+0.34%) |
Apr 19, 2006 | 16.64 | 16.73 | 16.47 | 16.65 | 3,330,459 | +0.02(+0.09%) |
Apr 18, 2006 | 16.49 | 16.77 | 16.49 | 16.64 | 5,660,765 | +0.15(+0.89%) |
Apr 17, 2006 | 16.41 | 16.52 | 16.40 | 16.49 | 3,441,608 | +0.08(+0.48%) |
Apr 13, 2006 | 16.53 | 16.57 | 16.41 | 16.41 | 3,955,770 | -0.11(-0.69%) |
Apr 12, 2006 | 16.44 | 16.57 | 16.44 | 16.53 | 5,412,786 | +0.09(+0.54%) |
Apr 11, 2006 | 16.62 | 16.69 | 16.38 | 16.44 | 4,748,573 | -0.18(-1.10%) |
Apr 10, 2006 | 16.75 | 16.82 | 16.59 | 16.62 | 3,348,281 | -0.06(-0.34%) |
Apr 07, 2006 | 16.94 | 16.97 | 16.54 | 16.68 | 8,779,657 | -0.28(-1.66%) |
Apr 06, 2006 | 17.28 | 17.35 | 16.95 | 16.96 | 7,002,990 | -0.32(-1.87%) |
Apr 05, 2006 | 17.09 | 17.29 | 16.94 | 17.28 | 5,993,830 | +0.23(+1.38%) |
Apr 04, 2006 | 16.91 | 17.09 | 16.88 | 17.05 | 5,835,921 | +0.06(+0.37%) |
Apr 03, 2006 | 17.10 | 17.27 | 16.96 | 16.99 | 4,694,148 | -0.11(-0.67%) |
Mar 31, 2006 | 17.10 | 17.22 | 16.89 | 17.10 | 6,942,624 | +0.21(+1.24%) |
Mar 30, 2006 | 17.14 | 17.21 | 16.88 | 16.89 | 4,880,419 | -0.29(-1.70%) |
Mar 29, 2006 | 17.09 | 17.27 | 17.02 | 17.18 | 4,860,872 | +0.13(+0.73%) |
Mar 28, 2006 | 17.19 | 17.20 | 17.02 | 17.06 | 4,561,152 | -0.17(-0.97%) |
Mar 27, 2006 | 17.26 | 17.27 | 17.16 | 17.23 | 3,174,275 | -0.03(-0.18%) |
Mar 24, 2006 | 17.30 | 17.37 | 17.19 | 17.26 | 4,012,495 | -0.08(-0.48%) |
Mar 23, 2006 | 17.48 | 17.48 | 17.29 | 17.34 | 5,109,425 | -0.08(-0.45%) |
Mar 22, 2006 | 17.41 | 17.47 | 17.36 | 17.42 | 3,501,016 | -0.03(-0.15%) |
Mar 21, 2006 | 17.56 | 17.56 | 17.33 | 17.44 | 3,105,860 | -0.06(-0.33%) |
Mar 20, 2006 | 17.68 | 17.73 | 17.45 | 17.50 | 2,821,663 | -0.14(-0.77%) |
Mar 17, 2006 | 17.74 | 17.76 | 17.61 | 17.64 | 4,621,134 | -0.02(-0.09%) |
Mar 16, 2006 | 17.63 | 17.79 | 17.60 | 17.65 | 3,802,077 | +0.05(+0.30%) |
Mar 15, 2006 | 17.51 | 17.64 | 17.42 | 17.60 | 2,808,056 | +0.05(+0.30%) |
Mar 14, 2006 | 17.39 | 17.57 | 17.27 | 17.55 | 4,680,541 | +0.18(+1.02%) |
Mar 13, 2006 | 17.42 | 17.49 | 17.34 | 17.37 | 3,634,587 | +0.01(+0.06%) |
Mar 10, 2006 | 17.30 | 17.50 | 17.24 | 17.36 | 3,960,944 | +0.05(+0.30%) |
Mar 09, 2006 | 17.41 | 17.45 | 17.30 | 17.31 | 3,415,162 | -0.10(-0.57%) |
Mar 08, 2006 | 17.39 | 17.57 | 17.12 | 17.41 | 6,243,341 | +0.02(+0.09%) |
Mar 07, 2006 | 17.32 | 17.42 | 17.25 | 17.39 | 3,798,245 | +0.02(+0.09%) |
Mar 06, 2006 | 17.73 | 17.73 | 17.25 | 17.38 | 5,061,516 | -0.27(-1.54%) |
Mar 03, 2006 | 17.62 | 17.73 | 17.50 | 17.65 | 5,839,753 | -0.01(-0.06%) |
Mar 02, 2006 | 17.75 | 17.75 | 17.45 | 17.66 | 6,749,263 | -0.14(-0.76%) |
Mar 01, 2006 | 17.76 | 17.79 | 17.69 | 17.79 | 6,135,449 | +0.04(+0.21%) |
Feb 28, 2006 | 17.83 | 17.90 | 17.70 | 17.76 | 4,928,328 | -0.07(-0.38%) |
Feb 27, 2006 | 17.80 | 17.91 | 17.76 | 17.83 | 4,331,762 | +0.02(+0.09%) |
Feb 24, 2006 | 17.77 | 17.85 | 17.72 | 17.81 | 2,310,567 | +0.06(+0.35%) |
Feb 23, 2006 | 17.75 | 17.86 | 17.66 | 17.75 | 2,815,339 | -0.05(-0.29%) |
Feb 22, 2006 | 17.74 | 17.84 | 17.72 | 17.80 | 3,076,923 | +0.08(+0.44%) |
Feb 21, 2006 | 17.64 | 17.80 | 17.64 | 17.72 | 3,028,439 | +0.05(+0.30%) |
Feb 17, 2006 | 17.61 | 17.78 | 17.51 | 17.67 | 3,691,886 | +0.03(+0.18%) |
Feb 16, 2006 | 17.40 | 17.64 | 17.40 | 17.64 | 3,388,141 | +0.19(+1.08%) |
Feb 15, 2006 | 17.52 | 17.64 | 17.32 | 17.45 | 4,758,729 | -0.07(-0.39%) |
Feb 14, 2006 | 17.50 | 17.59 | 17.35 | 17.52 | 3,407,305 | +0.01(+0.03%) |
Feb 13, 2006 | 17.41 | 17.54 | 17.40 | 17.51 | 2,626,001 | +0.07(+0.39%) |
Feb 10, 2006 | 17.41 | 17.58 | 17.36 | 17.44 | 3,053,160 | +0.03(+0.15%) |
Feb 09, 2006 | 17.41 | 17.56 | 17.37 | 17.42 | 4,422,023 | +0.05(+0.30%) |
Feb 08, 2006 | 17.35 | 17.39 | 17.27 | 17.37 | 3,732,513 | -0.03(-0.18%) |
Feb 07, 2006 | 17.43 | 17.45 | 17.23 | 17.40 | 5,008,624 | -0.06(-0.33%) |
Feb 06, 2006 | 17.36 | 17.52 | 17.34 | 17.45 | 3,783,297 | +0.02(+0.09%) |
Feb 03, 2006 | 17.60 | 17.64 | 17.37 | 17.44 | 5,438,849 | -0.17(-0.98%) |
Feb 02, 2006 | 17.92 | 17.95 | 17.47 | 17.61 | 7,310,759 | -0.50(-2.74%) |