Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.79 | 17.00 | 16.74 | 16.97 | 5,628,277 | +0.08(+0.50%) |
Apr 27, 2006 | 16.48 | 17.04 | 16.39 | 16.89 | 8,275,683 | +0.22(+1.33%) |
Apr 26, 2006 | 16.73 | 16.76 | 16.54 | 16.67 | 5,574,915 | -0.03(-0.19%) |
Apr 25, 2006 | 17.02 | 17.03 | 16.66 | 16.70 | 6,012,067 | -0.33(-1.95%) |
Apr 24, 2006 | 16.80 | 17.08 | 16.76 | 17.03 | 5,816,659 | +0.18(+1.09%) |
Apr 21, 2006 | 16.91 | 16.96 | 16.70 | 16.85 | 4,437,600 | -0.02(-0.09%) |
Apr 20, 2006 | 16.89 | 17.11 | 16.84 | 16.86 | 4,160,345 | +0.06(+0.34%) |
Apr 19, 2006 | 16.79 | 16.88 | 16.62 | 16.80 | 3,300,284 | +0.02(+0.09%) |
Apr 18, 2006 | 16.64 | 16.92 | 16.65 | 16.79 | 5,609,477 | +0.15(+0.89%) |
Apr 17, 2006 | 16.56 | 16.67 | 16.55 | 16.64 | 3,410,427 | +0.08(+0.48%) |
Apr 13, 2006 | 16.68 | 16.72 | 16.56 | 16.56 | 3,919,930 | -0.12(-0.69%) |
Apr 12, 2006 | 16.59 | 16.72 | 16.59 | 16.68 | 5,363,746 | +0.09(+0.54%) |
Apr 11, 2006 | 16.77 | 16.85 | 16.53 | 16.59 | 4,705,550 | -0.18(-1.10%) |
Apr 10, 2006 | 16.90 | 16.97 | 16.75 | 16.77 | 3,317,945 | -0.06(-0.34%) |
Apr 07, 2006 | 17.09 | 17.13 | 16.69 | 16.83 | 8,700,112 | -0.28(-1.66%) |
Apr 06, 2006 | 17.44 | 17.51 | 17.11 | 17.11 | 6,939,542 | -0.33(-1.87%) |
Apr 05, 2006 | 17.25 | 17.45 | 17.10 | 17.44 | 5,939,525 | +0.24(+1.38%) |
Apr 04, 2006 | 17.06 | 17.25 | 17.03 | 17.20 | 5,783,046 | +0.06(+0.37%) |
Apr 03, 2006 | 17.26 | 17.42 | 17.11 | 17.14 | 4,651,618 | -0.12(-0.67%) |
Mar 31, 2006 | 17.26 | 17.38 | 17.05 | 17.26 | 6,879,723 | +0.21(+1.24%) |
Mar 30, 2006 | 17.30 | 17.37 | 17.03 | 17.05 | 4,836,201 | -0.29(-1.70%) |
Mar 29, 2006 | 17.25 | 17.42 | 17.17 | 17.34 | 4,816,832 | +0.13(+0.73%) |
Mar 28, 2006 | 17.35 | 17.36 | 17.18 | 17.21 | 4,519,827 | -0.17(-0.97%) |
Mar 27, 2006 | 17.41 | 17.43 | 17.32 | 17.38 | 3,145,515 | -0.03(-0.18%) |
Mar 24, 2006 | 17.46 | 17.52 | 17.35 | 17.41 | 3,976,141 | -0.08(-0.48%) |
Mar 23, 2006 | 17.64 | 17.64 | 17.45 | 17.50 | 5,063,133 | -0.08(-0.45%) |
Mar 22, 2006 | 17.57 | 17.63 | 17.51 | 17.58 | 3,469,296 | -0.03(-0.15%) |
Mar 21, 2006 | 17.72 | 17.72 | 17.49 | 17.60 | 3,077,721 | -0.06(-0.33%) |
Mar 20, 2006 | 17.84 | 17.89 | 17.61 | 17.66 | 2,796,098 | -0.14(-0.77%) |
Mar 17, 2006 | 17.90 | 17.92 | 17.77 | 17.80 | 4,579,266 | -0.02(-0.09%) |
Mar 16, 2006 | 17.79 | 17.96 | 17.76 | 17.81 | 3,767,630 | +0.05(+0.30%) |
Mar 15, 2006 | 17.67 | 17.80 | 17.58 | 17.76 | 2,782,615 | +0.05(+0.30%) |
Mar 14, 2006 | 17.55 | 17.73 | 17.43 | 17.71 | 4,638,135 | +0.18(+1.02%) |
Mar 13, 2006 | 17.58 | 17.65 | 17.50 | 17.53 | 3,601,657 | +0.01(+0.06%) |
Mar 10, 2006 | 17.46 | 17.66 | 17.39 | 17.52 | 3,925,058 | +0.05(+0.30%) |
Mar 09, 2006 | 17.57 | 17.61 | 17.46 | 17.47 | 3,384,220 | -0.10(-0.57%) |
Mar 08, 2006 | 17.55 | 17.73 | 17.28 | 17.57 | 6,186,775 | +0.02(+0.09%) |
Mar 07, 2006 | 17.48 | 17.58 | 17.41 | 17.55 | 3,763,832 | +0.02(+0.09%) |
Mar 06, 2006 | 17.89 | 17.89 | 17.40 | 17.54 | 5,015,658 | -0.27(-1.54%) |
Mar 03, 2006 | 17.78 | 17.89 | 17.66 | 17.81 | 5,786,844 | -0.01(-0.06%) |
Mar 02, 2006 | 17.91 | 17.91 | 17.61 | 17.82 | 6,688,113 | -0.14(-0.76%) |
Mar 01, 2006 | 17.92 | 17.96 | 17.85 | 17.96 | 6,079,861 | +0.04(+0.21%) |
Feb 28, 2006 | 17.99 | 18.06 | 17.86 | 17.92 | 4,883,677 | -0.07(-0.38%) |
Feb 27, 2006 | 17.97 | 18.07 | 17.92 | 17.99 | 4,292,516 | +0.02(+0.09%) |
Feb 24, 2006 | 17.94 | 18.01 | 17.88 | 17.97 | 2,289,633 | +0.06(+0.35%) |
Feb 23, 2006 | 17.91 | 18.02 | 17.82 | 17.91 | 2,789,831 | -0.05(-0.29%) |
Feb 22, 2006 | 17.90 | 18.00 | 17.88 | 17.96 | 3,049,046 | +0.08(+0.44%) |
Feb 21, 2006 | 17.80 | 17.97 | 17.80 | 17.88 | 3,001,001 | +0.05(+0.30%) |
Feb 17, 2006 | 17.77 | 17.94 | 17.67 | 17.83 | 3,658,437 | +0.03(+0.18%) |
Feb 16, 2006 | 17.56 | 17.80 | 17.56 | 17.80 | 3,357,444 | +0.19(+1.08%) |
Feb 15, 2006 | 17.68 | 17.80 | 17.48 | 17.61 | 4,715,614 | -0.07(-0.39%) |
Feb 14, 2006 | 17.66 | 17.75 | 17.51 | 17.68 | 3,376,434 | +0.01(+0.03%) |
Feb 13, 2006 | 17.57 | 17.70 | 17.56 | 17.67 | 2,602,209 | +0.07(+0.39%) |
Feb 10, 2006 | 17.57 | 17.74 | 17.52 | 17.60 | 3,025,498 | +0.03(+0.15%) |
Feb 09, 2006 | 17.57 | 17.73 | 17.52 | 17.58 | 4,381,959 | +0.05(+0.30%) |
Feb 08, 2006 | 17.51 | 17.55 | 17.43 | 17.52 | 3,698,696 | -0.03(-0.18%) |
Feb 07, 2006 | 17.59 | 17.61 | 17.39 | 17.56 | 4,963,245 | -0.06(-0.33%) |
Feb 06, 2006 | 17.52 | 17.68 | 17.50 | 17.61 | 3,749,020 | +0.02(+0.09%) |
Feb 03, 2006 | 17.76 | 17.80 | 17.53 | 17.60 | 5,389,572 | -0.17(-0.98%) |
Feb 02, 2006 | 18.08 | 18.11 | 17.63 | 17.77 | 7,244,522 | -0.50(-2.74%) |