Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.90 | 17.94 | 17.71 | 17.91 | 1,381,283 | +0.01(+0.03%) |
Apr 27, 2006 | 18.23 | 18.31 | 17.85 | 17.90 | 1,216,599 | -0.52(-2.83%) |
Apr 26, 2006 | 18.36 | 18.43 | 18.28 | 18.43 | 903,345 | +0.48(+2.70%) |
Apr 25, 2006 | 17.81 | 18.03 | 17.78 | 17.94 | 1,085,432 | -0.05(-0.28%) |
Apr 24, 2006 | 18.25 | 18.26 | 17.97 | 17.99 | 1,136,996 | -0.57(-3.08%) |
Apr 21, 2006 | 18.52 | 18.59 | 18.44 | 18.56 | 1,179,859 | +0.20(+1.08%) |
Apr 20, 2006 | 18.63 | 18.68 | 18.12 | 18.36 | 2,106,086 | -0.27(-1.43%) |
Apr 19, 2006 | 18.79 | 18.79 | 18.52 | 18.63 | 1,351,795 | -0.16(-0.83%) |
Apr 18, 2006 | 18.25 | 18.80 | 18.25 | 18.79 | 1,117,821 | +0.69(+3.81%) |
Apr 17, 2006 | 18.06 | 18.14 | 18.05 | 18.10 | 1,254,628 | +0.24(+1.32%) |
Apr 13, 2006 | 17.82 | 17.92 | 17.73 | 17.86 | 525,313 | +0.04(+0.24%) |
Apr 12, 2006 | 17.59 | 17.86 | 17.57 | 17.82 | 1,078,181 | +0.02(+0.10%) |
Apr 11, 2006 | 18.28 | 18.36 | 17.78 | 17.80 | 1,785,420 | -0.59(-3.21%) |
Apr 10, 2006 | 18.25 | 18.39 | 18.16 | 18.39 | 1,799,922 | +0.46(+2.56%) |
Apr 07, 2006 | 18.15 | 18.15 | 17.84 | 17.93 | 1,189,689 | -0.01(-0.03%) |
Apr 06, 2006 | 17.70 | 17.94 | 17.69 | 17.93 | 2,066,607 | +0.67(+3.88%) |
Apr 05, 2006 | 17.22 | 17.29 | 17.20 | 17.26 | 1,034,029 | +0.04(+0.25%) |
Apr 04, 2006 | 17.05 | 17.22 | 17.00 | 17.22 | 1,838,112 | +0.25(+1.46%) |
Apr 03, 2006 | 16.90 | 17.08 | 16.84 | 16.97 | 1,377,255 | +0.50(+3.05%) |
Mar 31, 2006 | 16.70 | 16.70 | 16.32 | 16.47 | 800,860 | -0.23(-1.37%) |
Mar 30, 2006 | 16.72 | 16.81 | 16.60 | 16.70 | 939,440 | +0.14(+0.86%) |
Mar 29, 2006 | 16.27 | 16.56 | 16.24 | 16.56 | 1,257,851 | +0.25(+1.52%) |
Mar 28, 2006 | 16.22 | 16.50 | 16.18 | 16.31 | 1,760,282 | +0.47(+2.94%) |
Mar 27, 2006 | 15.73 | 15.99 | 15.73 | 15.84 | 1,121,205 | +0.29(+1.84%) |
Mar 24, 2006 | 15.43 | 15.63 | 15.33 | 15.56 | 751,391 | +0.14(+0.93%) |
Mar 23, 2006 | 15.45 | 15.51 | 15.32 | 15.42 | 432,497 | -0.06(-0.36%) |
Mar 22, 2006 | 15.39 | 15.51 | 15.34 | 15.47 | 933,478 | -0.08(-0.52%) |
Mar 21, 2006 | 15.62 | 15.71 | 15.52 | 15.55 | 1,014,531 | -0.10(-0.63%) |
Mar 20, 2006 | 15.55 | 15.81 | 15.51 | 15.65 | 1,247,377 | +0.32(+2.11%) |
Mar 17, 2006 | 15.32 | 15.42 | 15.28 | 15.33 | 885,136 | +0.18(+1.19%) |
Mar 16, 2006 | 15.31 | 15.46 | 15.14 | 15.15 | 1,766,083 | +0.00(+0.00%) |
Mar 15, 2006 | 15.06 | 15.19 | 15.02 | 15.15 | 967,962 | +0.31(+2.09%) |
Mar 14, 2006 | 14.28 | 14.85 | 14.28 | 14.84 | 987,620 | +0.29(+1.96%) |
Mar 13, 2006 | 14.43 | 14.66 | 14.42 | 14.55 | 915,108 | +0.20(+1.43%) |
Mar 10, 2006 | 14.30 | 14.35 | 14.24 | 14.35 | 757,675 | +0.00(+0.00%) |
Mar 09, 2006 | 14.45 | 14.55 | 14.32 | 14.35 | 810,690 | -0.12(-0.82%) |
Mar 08, 2006 | 14.37 | 14.54 | 14.30 | 14.47 | 1,301,358 | -0.11(-0.72%) |
Mar 07, 2006 | 14.52 | 14.61 | 14.45 | 14.57 | 706,755 | -0.33(-2.21%) |
Mar 06, 2006 | 14.94 | 15.01 | 14.88 | 14.90 | 671,143 | -0.01(-0.04%) |
Mar 03, 2006 | 14.89 | 14.99 | 14.81 | 14.91 | 698,376 | -0.21(-1.40%) |
Mar 02, 2006 | 15.01 | 15.12 | 14.92 | 15.12 | 439,103 | +0.09(+0.62%) |
Mar 01, 2006 | 14.96 | 15.05 | 14.93 | 15.02 | 457,634 | -0.01(-0.08%) |
Feb 28, 2006 | 15.30 | 15.23 | 15.01 | 15.04 | 541,749 | -0.27(-1.74%) |
Feb 27, 2006 | 15.27 | 15.34 | 15.22 | 15.30 | 522,412 | +0.10(+0.65%) |
Feb 24, 2006 | 15.20 | 15.28 | 15.14 | 15.20 | 544,327 | -0.04(-0.28%) |
Feb 23, 2006 | 15.20 | 15.28 | 15.16 | 15.25 | 848,880 | +0.09(+0.57%) |
Feb 22, 2006 | 15.05 | 15.20 | 14.99 | 15.16 | 867,733 | +0.20(+1.33%) |
Feb 21, 2006 | 14.89 | 15.02 | 14.89 | 14.96 | 1,312,477 | +0.25(+1.69%) |
Feb 17, 2006 | 14.64 | 14.77 | 14.59 | 14.71 | 887,231 | -0.02(-0.13%) |
Feb 16, 2006 | 14.64 | 14.79 | 14.60 | 14.73 | 543,199 | +0.14(+0.98%) |
Feb 15, 2006 | 14.51 | 14.64 | 14.49 | 14.59 | 323,244 | -0.06(-0.38%) |
Feb 14, 2006 | 14.40 | 14.66 | 14.40 | 14.65 | 819,230 | +0.48(+3.42%) |
Feb 13, 2006 | 14.34 | 14.34 | 14.09 | 14.16 | 1,048,531 | -0.33(-2.27%) |
Feb 10, 2006 | 14.57 | 14.57 | 14.39 | 14.49 | 756,064 | -0.06(-0.38%) |
Feb 09, 2006 | 14.58 | 14.61 | 14.52 | 14.55 | 608,622 | -0.04(-0.26%) |
Feb 08, 2006 | 14.50 | 14.60 | 14.37 | 14.58 | 800,860 | +0.14(+0.94%) |
Feb 07, 2006 | 14.60 | 14.74 | 14.39 | 14.45 | 1,101,868 | -0.55(-3.64%) |
Feb 06, 2006 | 14.91 | 14.99 | 14.84 | 14.99 | 1,013,242 | +0.34(+2.29%) |
Feb 03, 2006 | 14.80 | 14.83 | 14.43 | 14.66 | 1,058,038 | -0.37(-2.48%) |
Feb 02, 2006 | 15.22 | 15.24 | 15.00 | 15.03 | 489,862 | -0.25(-1.62%) |