Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.50 | 15.60 | 15.34 | 15.53 | 2,506,747 | -0.09(-0.56%) |
Apr 27, 2006 | 15.38 | 15.75 | 15.21 | 15.62 | 3,173,038 | +0.09(+0.56%) |
Apr 26, 2006 | 15.65 | 15.69 | 15.49 | 15.53 | 3,467,379 | -0.14(-0.87%) |
Apr 25, 2006 | 15.95 | 16.02 | 15.65 | 15.67 | 3,092,126 | -0.35(-2.18%) |
Apr 24, 2006 | 16.18 | 16.23 | 15.96 | 16.02 | 1,671,818 | -0.28(-1.72%) |
Apr 21, 2006 | 15.98 | 16.35 | 15.96 | 16.30 | 2,322,423 | +0.26(+1.63%) |
Apr 20, 2006 | 16.40 | 16.64 | 15.90 | 16.04 | 3,238,883 | -0.42(-2.53%) |
Apr 19, 2006 | 16.47 | 16.55 | 15.79 | 16.45 | 4,859,512 | -0.09(-0.53%) |
Apr 18, 2006 | 16.38 | 17.09 | 16.30 | 16.54 | 4,918,133 | -0.32(-1.90%) |
Apr 17, 2006 | 16.90 | 17.12 | 16.82 | 16.86 | 1,796,902 | -0.07(-0.40%) |
Apr 13, 2006 | 16.69 | 17.03 | 16.35 | 16.93 | 2,417,784 | +0.24(+1.45%) |
Apr 12, 2006 | 16.86 | 16.96 | 16.68 | 16.69 | 1,518,662 | -0.16(-0.92%) |
Apr 11, 2006 | 17.15 | 17.29 | 16.72 | 16.84 | 1,193,359 | -0.26(-1.53%) |
Apr 10, 2006 | 17.24 | 17.34 | 17.02 | 17.10 | 2,109,923 | -0.06(-0.34%) |
Apr 07, 2006 | 16.96 | 17.36 | 16.96 | 17.16 | 1,551,687 | +0.20(+1.20%) |
Apr 06, 2006 | 17.05 | 17.10 | 16.90 | 16.96 | 2,158,017 | -0.16(-0.91%) |
Apr 05, 2006 | 17.32 | 17.32 | 17.01 | 17.11 | 1,825,593 | -0.14(-0.79%) |
Apr 04, 2006 | 17.30 | 17.40 | 16.99 | 17.25 | 2,492,298 | -0.10(-0.56%) |
Apr 03, 2006 | 17.42 | 17.61 | 17.30 | 17.34 | 1,616,500 | +0.16(+0.90%) |
Mar 31, 2006 | 17.39 | 17.49 | 17.10 | 17.19 | 1,755,517 | -0.15(-0.84%) |
Mar 30, 2006 | 17.51 | 17.63 | 17.27 | 17.33 | 1,619,493 | -0.10(-0.56%) |
Mar 29, 2006 | 17.49 | 17.53 | 17.21 | 17.43 | 1,914,247 | -0.03(-0.17%) |
Mar 28, 2006 | 17.88 | 17.98 | 17.34 | 17.46 | 3,020,501 | -0.65(-3.58%) |
Mar 27, 2006 | 18.41 | 18.42 | 18.08 | 18.11 | 1,030,399 | -0.25(-1.37%) |
Mar 24, 2006 | 18.47 | 18.76 | 18.36 | 18.36 | 1,153,935 | -0.21(-1.15%) |
Mar 23, 2006 | 18.51 | 18.63 | 18.45 | 18.57 | 581,044 | +0.07(+0.37%) |
Mar 22, 2006 | 18.29 | 18.51 | 18.15 | 18.51 | 787,557 | +0.22(+1.22%) |
Mar 21, 2006 | 18.36 | 18.50 | 18.14 | 18.28 | 732,446 | -0.09(-0.47%) |
Mar 20, 2006 | 18.33 | 18.52 | 18.19 | 18.37 | 578,877 | +0.07(+0.37%) |
Mar 17, 2006 | 18.47 | 18.47 | 18.26 | 18.30 | 579,702 | -0.07(-0.37%) |
Mar 16, 2006 | 18.25 | 18.50 | 18.25 | 18.37 | 933,386 | +0.15(+0.80%) |
Mar 15, 2006 | 18.06 | 18.40 | 18.06 | 18.23 | 736,987 | +0.22(+1.24%) |
Mar 14, 2006 | 17.86 | 18.12 | 17.70 | 18.00 | 756,183 | +0.10(+0.54%) |
Mar 13, 2006 | 18.12 | 18.13 | 17.87 | 17.91 | 1,537,445 | -0.25(-1.39%) |
Mar 10, 2006 | 18.14 | 18.36 | 18.05 | 18.16 | 1,208,324 | -0.01(-0.05%) |
Mar 09, 2006 | 18.17 | 18.57 | 18.06 | 18.17 | 1,081,279 | +0.00(+0.00%) |
Mar 08, 2006 | 18.31 | 18.37 | 18.13 | 18.17 | 901,702 | -0.21(-1.16%) |
Mar 07, 2006 | 18.37 | 18.45 | 18.16 | 18.38 | 838,024 | -0.10(-0.52%) |
Mar 06, 2006 | 18.79 | 18.82 | 18.44 | 18.48 | 902,528 | -0.31(-1.65%) |
Mar 03, 2006 | 18.68 | 18.88 | 18.63 | 18.79 | 1,075,293 | +0.11(+0.57%) |
Mar 02, 2006 | 18.38 | 18.70 | 18.28 | 18.68 | 1,697,516 | +0.79(+4.44%) |
Mar 01, 2006 | 17.74 | 18.10 | 17.73 | 17.89 | 721,816 | +0.16(+0.87%) |
Feb 28, 2006 | 17.69 | 17.80 | 17.43 | 17.73 | 1,276,336 | +0.04(+0.22%) |
Feb 27, 2006 | 17.93 | 18.00 | 17.67 | 17.69 | 734,510 | -0.37(-2.04%) |
Feb 24, 2006 | 18.11 | 18.23 | 17.91 | 18.06 | 522,320 | -0.07(-0.37%) |
Feb 23, 2006 | 17.94 | 18.20 | 17.80 | 18.13 | 1,069,101 | +0.14(+0.75%) |
Feb 22, 2006 | 17.71 | 18.02 | 17.68 | 17.99 | 1,168,384 | +0.24(+1.36%) |
Feb 21, 2006 | 17.95 | 17.96 | 17.59 | 17.75 | 860,730 | -0.27(-1.51%) |
Feb 17, 2006 | 17.93 | 18.18 | 17.85 | 18.02 | 774,347 | +0.18(+1.03%) |
Feb 16, 2006 | 17.69 | 17.86 | 17.66 | 17.84 | 622,842 | +0.15(+0.82%) |
Feb 15, 2006 | 16.78 | 17.90 | 16.61 | 17.69 | 2,051,509 | +0.73(+4.28%) |
Feb 14, 2006 | 16.91 | 17.07 | 16.61 | 16.97 | 1,444,251 | +0.01(+0.06%) |
Feb 13, 2006 | 17.18 | 17.18 | 16.76 | 16.96 | 1,543,740 | -0.22(-1.30%) |
Feb 10, 2006 | 17.22 | 17.26 | 16.83 | 17.18 | 1,509,889 | -0.10(-0.56%) |
Feb 09, 2006 | 17.32 | 17.53 | 17.18 | 17.28 | 1,215,755 | -0.08(-0.45%) |
Feb 08, 2006 | 16.95 | 17.37 | 16.81 | 17.35 | 2,794,586 | +0.41(+2.40%) |
Feb 07, 2006 | 17.22 | 17.22 | 16.76 | 16.95 | 2,728,122 | -0.27(-1.58%) |
Feb 06, 2006 | 17.35 | 17.52 | 17.14 | 17.22 | 2,444,308 | -0.46(-2.58%) |
Feb 03, 2006 | 17.88 | 17.92 | 17.06 | 17.67 | 2,367,420 | -0.30(-1.67%) |
Feb 02, 2006 | 18.45 | 18.94 | 17.89 | 17.97 | 2,150,793 | -0.47(-2.57%) |