Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.37 | 17.63 | 17.11 | 17.35 | 16,591 | -0.18(-1.04%) |
Apr 27, 2006 | 17.14 | 17.79 | 17.02 | 17.53 | 19,945 | +0.18(+1.05%) |
Apr 26, 2006 | 17.09 | 17.56 | 17.08 | 17.35 | 20,953 | +0.13(+0.76%) |
Apr 25, 2006 | 17.36 | 17.36 | 17.02 | 17.22 | 12,686 | -0.24(-1.40%) |
Apr 24, 2006 | 18.25 | 18.25 | 17.40 | 17.46 | 44,155 | -0.77(-4.23%) |
Apr 21, 2006 | 18.70 | 18.70 | 18.01 | 18.23 | 21,633 | -0.21(-1.12%) |
Apr 20, 2006 | 18.65 | 18.65 | 17.92 | 18.44 | 32,125 | -0.34(-1.83%) |
Apr 19, 2006 | 18.49 | 18.79 | 18.29 | 18.79 | 19,974 | +0.46(+2.50%) |
Apr 18, 2006 | 17.48 | 18.43 | 17.60 | 18.33 | 50,705 | +0.85(+4.84%) |
Apr 17, 2006 | 17.61 | 17.64 | 17.25 | 17.48 | 33,510 | -0.17(-0.96%) |
Apr 13, 2006 | 17.57 | 17.92 | 17.43 | 17.65 | 13,659 | -0.06(-0.32%) |
Apr 12, 2006 | 17.49 | 17.85 | 17.39 | 17.71 | 19,048 | +0.20(+1.15%) |
Apr 11, 2006 | 18.23 | 18.23 | 17.48 | 17.51 | 28,833 | -0.50(-2.78%) |
Apr 10, 2006 | 17.86 | 18.30 | 17.75 | 18.01 | 35,275 | +0.11(+0.60%) |
Apr 07, 2006 | 18.67 | 18.67 | 17.90 | 17.90 | 23,852 | -0.59(-3.19%) |
Apr 06, 2006 | 18.43 | 18.55 | 18.18 | 18.49 | 26,384 | +0.00(+0.00%) |
Apr 05, 2006 | 18.33 | 18.72 | 18.11 | 18.49 | 32,974 | +0.16(+0.89%) |
Apr 04, 2006 | 18.33 | 18.54 | 18.15 | 18.33 | 12,022 | -0.31(-1.68%) |
Apr 03, 2006 | 18.78 | 18.78 | 18.52 | 18.64 | 13,870 | -0.15(-0.80%) |
Mar 31, 2006 | 18.51 | 18.80 | 18.39 | 18.79 | 47,151 | +0.32(+1.73%) |
Mar 30, 2006 | 18.48 | 18.48 | 18.19 | 18.47 | 27,521 | +0.04(+0.24%) |
Mar 29, 2006 | 18.17 | 18.48 | 17.71 | 18.43 | 32,740 | +0.40(+2.22%) |
Mar 28, 2006 | 18.24 | 18.34 | 17.88 | 18.03 | 12,059 | -0.23(-1.27%) |
Mar 27, 2006 | 18.11 | 18.48 | 17.99 | 18.26 | 29,139 | +0.03(+0.14%) |
Mar 24, 2006 | 18.35 | 18.38 | 18.15 | 18.23 | 18,096 | -0.03(-0.17%) |
Mar 23, 2006 | 18.15 | 18.28 | 18.04 | 18.27 | 34,938 | -0.05(-0.28%) |
Mar 22, 2006 | 17.62 | 18.35 | 17.62 | 18.32 | 24,249 | +0.42(+2.35%) |
Mar 21, 2006 | 17.78 | 18.17 | 17.78 | 17.90 | 44,850 | -0.06(-0.31%) |
Mar 20, 2006 | 17.86 | 17.99 | 17.80 | 17.95 | 93,354 | -0.01(-0.03%) |
Mar 17, 2006 | 17.88 | 18.05 | 17.65 | 17.96 | 141,431 | +0.17(+0.95%) |
Mar 16, 2006 | 17.80 | 17.81 | 17.36 | 17.79 | 12,952 | +0.18(+1.00%) |
Mar 15, 2006 | 17.71 | 17.77 | 17.43 | 17.61 | 21,607 | -0.12(-0.67%) |
Mar 14, 2006 | 17.36 | 17.73 | 17.16 | 17.73 | 20,001 | +0.45(+2.57%) |
Mar 13, 2006 | 17.24 | 17.36 | 17.23 | 17.29 | 35,820 | +0.05(+0.29%) |
Mar 10, 2006 | 16.65 | 17.39 | 16.60 | 17.24 | 29,707 | +0.56(+3.38%) |
Mar 09, 2006 | 17.05 | 17.23 | 16.59 | 16.67 | 28,750 | -0.50(-2.92%) |
Mar 08, 2006 | 16.87 | 17.17 | 16.58 | 17.17 | 15,014 | +0.43(+2.58%) |
Mar 07, 2006 | 16.92 | 16.97 | 16.59 | 16.74 | 30,774 | -0.23(-1.37%) |
Mar 06, 2006 | 17.22 | 17.22 | 16.92 | 16.97 | 14,353 | -0.14(-0.81%) |
Mar 03, 2006 | 17.10 | 17.24 | 16.96 | 17.11 | 45,940 | +0.13(+0.78%) |
Mar 02, 2006 | 17.08 | 17.19 | 16.72 | 16.98 | 16,208 | -0.14(-0.81%) |
Mar 01, 2006 | 16.74 | 17.30 | 16.74 | 17.12 | 65,588 | +0.41(+2.48%) |
Feb 28, 2006 | 17.51 | 17.34 | 16.69 | 16.70 | 30,596 | -0.81(-4.62%) |
Feb 27, 2006 | 17.30 | 17.60 | 17.07 | 17.51 | 63,060 | +0.12(+0.68%) |
Feb 24, 2006 | 16.96 | 17.39 | 16.77 | 17.39 | 85,835 | +0.37(+2.17%) |
Feb 23, 2006 | 17.13 | 17.27 | 17.02 | 17.02 | 53,301 | -0.26(-1.49%) |
Feb 22, 2006 | 16.39 | 17.42 | 16.36 | 17.28 | 51,503 | +0.85(+5.15%) |
Feb 21, 2006 | 16.66 | 16.67 | 16.40 | 16.44 | 47,581 | -0.27(-1.61%) |
Feb 17, 2006 | 16.99 | 16.99 | 16.58 | 16.70 | 19,579 | -0.16(-0.93%) |
Feb 16, 2006 | 16.79 | 16.91 | 16.65 | 16.86 | 16,113 | +0.06(+0.37%) |
Feb 15, 2006 | 16.54 | 16.86 | 16.52 | 16.80 | 25,133 | +0.24(+1.44%) |
Feb 14, 2006 | 16.48 | 16.86 | 16.48 | 16.56 | 24,493 | +0.01(+0.04%) |
Feb 13, 2006 | 16.90 | 17.04 | 16.54 | 16.55 | 20,843 | -0.53(-3.08%) |
Feb 10, 2006 | 16.90 | 17.12 | 16.59 | 17.08 | 10,848 | +0.32(+1.91%) |
Feb 09, 2006 | 16.42 | 16.87 | 16.42 | 16.76 | 22,371 | +0.23(+1.36%) |
Feb 08, 2006 | 16.22 | 16.67 | 16.22 | 16.54 | 13,378 | +0.29(+1.81%) |
Feb 07, 2006 | 16.49 | 16.77 | 16.23 | 16.24 | 12,301 | -0.50(-3.00%) |
Feb 06, 2006 | 16.83 | 17.05 | 16.48 | 16.74 | 24,838 | -0.28(-1.62%) |
Feb 03, 2006 | 16.38 | 17.15 | 16.33 | 17.02 | 67,464 | +0.48(+2.88%) |
Feb 02, 2006 | 16.48 | 16.70 | 16.42 | 16.54 | 26,655 | -0.22(-1.31%) |