Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.77 | 18.93 | 17.77 | 18.59 | 1,867,237 | +1.77(+10.52%) |
Apr 27, 2006 | 17.15 | 17.15 | 16.67 | 16.82 | 95,963 | -0.40(-2.34%) |
Apr 26, 2006 | 16.98 | 17.25 | 16.68 | 17.23 | 105,078 | +0.18(+1.07%) |
Apr 25, 2006 | 16.76 | 17.09 | 16.76 | 17.05 | 122,423 | +0.27(+1.60%) |
Apr 24, 2006 | 16.55 | 16.78 | 16.37 | 16.78 | 197,497 | +0.23(+1.38%) |
Apr 21, 2006 | 16.29 | 16.57 | 16.29 | 16.55 | 121,410 | +0.24(+1.50%) |
Apr 20, 2006 | 16.11 | 16.45 | 16.04 | 16.30 | 90,899 | +0.11(+0.68%) |
Apr 19, 2006 | 16.35 | 16.51 | 16.15 | 16.19 | 87,987 | -0.12(-0.73%) |
Apr 18, 2006 | 16.59 | 16.71 | 16.24 | 16.31 | 145,464 | -0.32(-1.90%) |
Apr 17, 2006 | 16.63 | 16.71 | 16.52 | 16.63 | 156,478 | -0.04(-0.24%) |
Apr 13, 2006 | 16.51 | 16.71 | 16.42 | 16.67 | 107,863 | +0.16(+0.96%) |
Apr 12, 2006 | 16.27 | 16.56 | 16.18 | 16.51 | 132,424 | -0.09(-0.57%) |
Apr 11, 2006 | 16.51 | 16.60 | 16.51 | 16.60 | 175,975 | +0.05(+0.29%) |
Apr 10, 2006 | 16.43 | 16.61 | 16.43 | 16.56 | 112,548 | +0.00(+0.00%) |
Apr 07, 2006 | 16.38 | 16.61 | 16.38 | 16.56 | 109,383 | +0.09(+0.58%) |
Apr 06, 2006 | 16.55 | 16.63 | 16.43 | 16.46 | 94,444 | -0.11(-0.67%) |
Apr 05, 2006 | 16.22 | 16.59 | 16.15 | 16.57 | 138,501 | +0.31(+1.89%) |
Apr 04, 2006 | 16.41 | 16.43 | 16.11 | 16.26 | 137,108 | -0.21(-1.25%) |
Apr 03, 2006 | 16.43 | 16.71 | 16.39 | 16.47 | 241,048 | -0.04(-0.24%) |
Mar 31, 2006 | 16.35 | 16.55 | 16.35 | 16.51 | 97,356 | +0.08(+0.48%) |
Mar 30, 2006 | 16.33 | 16.51 | 16.25 | 16.43 | 64,439 | +0.02(+0.10%) |
Mar 29, 2006 | 16.30 | 16.54 | 16.29 | 16.41 | 101,787 | +0.14(+0.87%) |
Mar 28, 2006 | 16.19 | 16.35 | 16.11 | 16.27 | 156,352 | -0.14(-0.87%) |
Mar 27, 2006 | 16.35 | 16.52 | 16.11 | 16.41 | 83,430 | +0.01(+0.05%) |
Mar 24, 2006 | 16.39 | 16.50 | 16.23 | 16.41 | 64,186 | +0.04(+0.24%) |
Mar 23, 2006 | 16.86 | 16.86 | 16.09 | 16.37 | 87,481 | -0.50(-2.95%) |
Mar 22, 2006 | 16.31 | 16.90 | 16.19 | 16.86 | 163,062 | +0.55(+3.39%) |
Mar 21, 2006 | 16.00 | 16.38 | 15.80 | 16.31 | 326,124 | +0.28(+1.77%) |
Mar 20, 2006 | 16.18 | 16.18 | 15.82 | 16.03 | 262,950 | -0.21(-1.31%) |
Mar 17, 2006 | 16.20 | 16.35 | 16.15 | 16.24 | 164,961 | +0.01(+0.05%) |
Mar 16, 2006 | 16.26 | 16.36 | 16.15 | 16.23 | 96,723 | -0.02(-0.15%) |
Mar 15, 2006 | 16.34 | 16.41 | 16.20 | 16.26 | 61,401 | -0.10(-0.63%) |
Mar 14, 2006 | 16.27 | 16.59 | 16.22 | 16.36 | 115,333 | +0.01(+0.05%) |
Mar 13, 2006 | 16.30 | 16.75 | 16.27 | 16.35 | 123,689 | +0.02(+0.15%) |
Mar 10, 2006 | 16.47 | 16.67 | 16.11 | 16.33 | 220,792 | -0.18(-1.10%) |
Mar 09, 2006 | 16.51 | 16.63 | 16.31 | 16.51 | 159,896 | -0.06(-0.33%) |
Mar 08, 2006 | 17.34 | 17.38 | 16.54 | 16.56 | 217,500 | -0.81(-4.68%) |
Mar 07, 2006 | 16.86 | 17.50 | 16.86 | 17.38 | 284,219 | +0.46(+2.71%) |
Mar 06, 2006 | 16.70 | 16.98 | 16.63 | 16.92 | 114,320 | +0.11(+0.66%) |
Mar 03, 2006 | 16.79 | 17.24 | 16.78 | 16.81 | 151,161 | -0.05(-0.28%) |
Mar 02, 2006 | 16.55 | 16.98 | 16.35 | 16.86 | 311,944 | +0.19(+1.14%) |
Mar 01, 2006 | 16.11 | 16.75 | 16.11 | 16.67 | 569,704 | +0.58(+3.58%) |
Feb 28, 2006 | 16.30 | 16.46 | 16.02 | 16.09 | 175,215 | -0.21(-1.26%) |
Feb 27, 2006 | 16.30 | 16.57 | 16.11 | 16.30 | 170,784 | -0.04(-0.24%) |
Feb 24, 2006 | 16.19 | 16.52 | 16.11 | 16.33 | 238,136 | +0.09(+0.53%) |
Feb 23, 2006 | 15.84 | 16.33 | 15.80 | 16.25 | 238,389 | +0.26(+1.63%) |
Feb 22, 2006 | 16.11 | 16.11 | 15.43 | 15.99 | 291,561 | -0.12(-0.74%) |
Feb 21, 2006 | 16.31 | 16.40 | 15.99 | 16.11 | 169,518 | -0.21(-1.26%) |
Feb 17, 2006 | 15.96 | 16.43 | 15.88 | 16.31 | 135,336 | +0.28(+1.77%) |
Feb 16, 2006 | 15.80 | 16.13 | 15.80 | 16.03 | 109,763 | +0.11(+0.69%) |
Feb 15, 2006 | 15.84 | 15.99 | 15.80 | 15.92 | 174,962 | +0.04(+0.25%) |
Feb 14, 2006 | 15.91 | 15.96 | 15.75 | 15.88 | 120,144 | -0.03(-0.20%) |
Feb 13, 2006 | 16.03 | 16.38 | 15.85 | 15.91 | 200,409 | -0.17(-1.03%) |
Feb 10, 2006 | 15.96 | 16.07 | 15.91 | 16.07 | 84,189 | +0.10(+0.64%) |
Feb 09, 2006 | 16.35 | 16.41 | 15.85 | 15.97 | 283,332 | -0.48(-2.93%) |
Feb 08, 2006 | 16.47 | 16.48 | 16.20 | 16.45 | 154,326 | +0.18(+1.12%) |
Feb 07, 2006 | 16.11 | 16.33 | 16.03 | 16.27 | 196,484 | +0.17(+1.08%) |
Feb 06, 2006 | 15.72 | 16.36 | 15.72 | 16.10 | 292,068 | +0.42(+2.67%) |
Feb 03, 2006 | 15.88 | 15.96 | 15.66 | 15.68 | 160,023 | -0.32(-1.97%) |
Feb 02, 2006 | 16.23 | 16.26 | 15.68 | 16.00 | 162,682 | -0.28(-1.70%) |