Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.36 | 18.36 | 17.82 | 17.93 | 29,837 | -0.24(-1.33%) |
Apr 27, 2006 | 17.80 | 18.36 | 17.80 | 18.17 | 60,804 | +0.11(+0.63%) |
Apr 26, 2006 | 17.98 | 18.19 | 17.97 | 18.06 | 38,837 | +0.05(+0.30%) |
Apr 25, 2006 | 17.84 | 18.02 | 17.70 | 18.00 | 67,330 | +0.07(+0.37%) |
Apr 24, 2006 | 18.31 | 18.31 | 17.93 | 17.94 | 28,426 | -0.18(-0.98%) |
Apr 21, 2006 | 18.26 | 18.39 | 18.06 | 18.11 | 33,140 | +0.01(+0.03%) |
Apr 20, 2006 | 18.29 | 18.37 | 18.10 | 18.11 | 13,384 | -0.31(-1.69%) |
Apr 19, 2006 | 18.02 | 18.42 | 18.02 | 18.42 | 41,392 | +0.27(+1.46%) |
Apr 18, 2006 | 17.65 | 18.17 | 17.55 | 18.15 | 72,093 | +0.50(+2.86%) |
Apr 17, 2006 | 17.48 | 17.71 | 17.48 | 17.65 | 53,998 | +0.00(+0.00%) |
Apr 13, 2006 | 17.40 | 17.65 | 17.40 | 17.65 | 39,490 | +0.13(+0.72%) |
Apr 12, 2006 | 17.30 | 17.52 | 17.26 | 17.52 | 72,321 | +0.10(+0.59%) |
Apr 11, 2006 | 17.57 | 17.78 | 17.33 | 17.42 | 39,950 | -0.24(-1.36%) |
Apr 10, 2006 | 17.61 | 17.82 | 17.53 | 17.66 | 24,978 | +0.11(+0.60%) |
Apr 07, 2006 | 17.83 | 17.84 | 17.55 | 17.55 | 87,833 | -0.25(-1.41%) |
Apr 06, 2006 | 17.95 | 17.95 | 17.74 | 17.80 | 30,086 | -0.05(-0.27%) |
Apr 05, 2006 | 17.58 | 17.94 | 17.58 | 17.85 | 42,389 | +0.19(+1.05%) |
Apr 04, 2006 | 17.48 | 17.73 | 17.37 | 17.67 | 46,061 | +0.22(+1.27%) |
Apr 03, 2006 | 17.73 | 17.90 | 17.43 | 17.45 | 199,234 | -0.45(-2.53%) |
Mar 31, 2006 | 17.97 | 17.97 | 17.63 | 17.90 | 29,770 | +0.06(+0.35%) |
Mar 30, 2006 | 17.80 | 17.99 | 17.73 | 17.84 | 13,391 | -0.05(-0.28%) |
Mar 29, 2006 | 17.66 | 17.99 | 17.54 | 17.89 | 182,227 | +0.22(+1.27%) |
Mar 28, 2006 | 18.09 | 18.09 | 17.65 | 17.66 | 65,069 | -0.21(-1.20%) |
Mar 27, 2006 | 18.19 | 18.19 | 17.85 | 17.88 | 29,317 | -0.29(-1.61%) |
Mar 24, 2006 | 17.80 | 18.30 | 17.77 | 18.17 | 48,013 | +0.36(+2.05%) |
Mar 23, 2006 | 17.69 | 17.84 | 17.66 | 17.80 | 164,630 | +0.00(+0.00%) |
Mar 22, 2006 | 17.58 | 17.86 | 17.58 | 17.80 | 41,772 | +0.14(+0.81%) |
Mar 21, 2006 | 17.86 | 17.90 | 17.52 | 17.66 | 94,832 | -0.26(-1.48%) |
Mar 20, 2006 | 18.11 | 18.11 | 17.87 | 17.93 | 40,859 | -0.29(-1.58%) |
Mar 17, 2006 | 18.39 | 18.45 | 18.12 | 18.22 | 153,917 | -0.08(-0.45%) |
Mar 16, 2006 | 18.05 | 18.43 | 18.05 | 18.30 | 46,219 | +0.11(+0.63%) |
Mar 15, 2006 | 18.29 | 18.29 | 17.98 | 18.18 | 92,463 | -0.05(-0.25%) |
Mar 14, 2006 | 17.86 | 18.23 | 17.72 | 18.23 | 64,125 | +0.14(+0.76%) |
Mar 13, 2006 | 17.69 | 18.14 | 17.69 | 18.09 | 94,081 | +0.30(+1.71%) |
Mar 10, 2006 | 17.32 | 17.79 | 17.32 | 17.79 | 31,641 | +0.44(+2.53%) |
Mar 09, 2006 | 17.60 | 17.64 | 17.34 | 17.35 | 14,606 | -0.18(-1.02%) |
Mar 08, 2006 | 17.45 | 17.63 | 17.38 | 17.53 | 21,230 | +0.19(+1.08%) |
Mar 07, 2006 | 17.37 | 17.43 | 17.31 | 17.34 | 40,515 | +0.02(+0.10%) |
Mar 06, 2006 | 17.50 | 17.50 | 17.24 | 17.32 | 42,372 | -0.04(-0.21%) |
Mar 03, 2006 | 17.26 | 17.51 | 17.26 | 17.36 | 27,674 | -0.09(-0.52%) |
Mar 02, 2006 | 17.23 | 17.45 | 17.23 | 17.45 | 56,967 | +0.07(+0.43%) |
Mar 01, 2006 | 17.33 | 17.38 | 17.31 | 17.38 | 44,018 | +0.20(+1.18%) |
Feb 28, 2006 | 17.45 | 17.41 | 17.15 | 17.18 | 54,328 | -0.28(-1.58%) |
Feb 27, 2006 | 17.25 | 17.52 | 17.25 | 17.45 | 20,061 | -0.04(-0.23%) |
Feb 24, 2006 | 17.48 | 17.72 | 17.29 | 17.49 | 52,313 | -0.12(-0.70%) |
Feb 23, 2006 | 17.95 | 17.95 | 17.45 | 17.61 | 55,469 | -0.21(-1.20%) |
Feb 22, 2006 | 17.89 | 18.00 | 17.77 | 17.83 | 32,389 | +0.11(+0.59%) |
Feb 21, 2006 | 17.95 | 18.02 | 17.04 | 17.72 | 72,655 | -0.36(-2.02%) |
Feb 17, 2006 | 17.95 | 18.09 | 17.64 | 18.09 | 24,515 | +0.23(+1.28%) |
Feb 16, 2006 | 17.80 | 17.93 | 17.73 | 17.86 | 16,498 | +0.13(+0.74%) |
Feb 15, 2006 | 17.52 | 17.80 | 17.52 | 17.73 | 26,397 | +0.02(+0.13%) |
Feb 14, 2006 | 17.11 | 17.71 | 17.11 | 17.71 | 36,703 | +0.60(+3.50%) |
Feb 13, 2006 | 17.28 | 17.29 | 17.08 | 17.11 | 22,419 | -0.17(-0.96%) |
Feb 10, 2006 | 17.06 | 17.33 | 17.04 | 17.27 | 37,977 | +0.18(+1.05%) |
Feb 09, 2006 | 17.22 | 17.49 | 17.08 | 17.09 | 49,792 | -0.13(-0.74%) |
Feb 08, 2006 | 17.41 | 17.41 | 17.18 | 17.22 | 41,442 | +0.00(+0.00%) |
Feb 07, 2006 | 17.54 | 17.63 | 17.22 | 17.22 | 31,662 | -0.39(-2.23%) |
Feb 06, 2006 | 17.74 | 17.82 | 17.53 | 17.61 | 51,706 | -0.26(-1.43%) |
Feb 03, 2006 | 17.91 | 17.96 | 17.69 | 17.87 | 45,103 | +0.03(+0.18%) |
Feb 02, 2006 | 18.04 | 18.04 | 17.80 | 17.84 | 81,757 | -0.39(-2.13%) |