Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.65 | 17.73 | 17.41 | 17.41 | 413,039 | -0.27(-1.54%) |
Apr 27, 2006 | 17.70 | 17.87 | 17.58 | 17.68 | 651,107 | +0.59(+3.46%) |
Apr 26, 2006 | 17.69 | 17.72 | 17.09 | 17.09 | 391,198 | -0.55(-3.12%) |
Apr 25, 2006 | 17.75 | 18.33 | 17.25 | 17.64 | 1,083,075 | +0.30(+1.71%) |
Apr 24, 2006 | 17.51 | 17.51 | 17.14 | 17.34 | 335,139 | -0.18(-1.02%) |
Apr 21, 2006 | 17.32 | 17.52 | 17.27 | 17.52 | 249,231 | +0.25(+1.43%) |
Apr 20, 2006 | 17.13 | 17.35 | 17.05 | 17.28 | 260,394 | +0.14(+0.84%) |
Apr 19, 2006 | 17.06 | 17.19 | 17.05 | 17.13 | 195,841 | +0.01(+0.08%) |
Apr 18, 2006 | 16.90 | 17.12 | 16.82 | 17.12 | 280,051 | +0.26(+1.56%) |
Apr 17, 2006 | 16.82 | 17.03 | 16.81 | 16.85 | 124,736 | +0.05(+0.32%) |
Apr 13, 2006 | 16.89 | 17.02 | 16.79 | 16.80 | 152,644 | -0.09(-0.52%) |
Apr 12, 2006 | 16.78 | 16.95 | 16.78 | 16.89 | 82,025 | +0.09(+0.52%) |
Apr 11, 2006 | 17.09 | 17.20 | 16.78 | 16.80 | 190,502 | -0.32(-1.85%) |
Apr 10, 2006 | 17.01 | 17.20 | 16.98 | 17.12 | 324,704 | +0.15(+0.90%) |
Apr 07, 2006 | 16.81 | 16.99 | 16.71 | 16.97 | 270,344 | +0.34(+2.02%) |
Apr 06, 2006 | 16.60 | 16.68 | 16.59 | 16.63 | 170,360 | -0.01(-0.04%) |
Apr 05, 2006 | 16.85 | 16.86 | 16.64 | 16.64 | 260,879 | -0.24(-1.40%) |
Apr 04, 2006 | 16.79 | 16.92 | 16.74 | 16.87 | 182,009 | +0.12(+0.70%) |
Apr 03, 2006 | 16.86 | 17.02 | 16.76 | 16.76 | 202,151 | -0.10(-0.57%) |
Mar 31, 2006 | 16.84 | 16.94 | 16.69 | 16.85 | 338,536 | +0.06(+0.34%) |
Mar 30, 2006 | 16.86 | 16.87 | 16.73 | 16.80 | 431,968 | -0.14(-0.83%) |
Mar 29, 2006 | 16.87 | 17.01 | 16.86 | 16.94 | 263,549 | +0.09(+0.53%) |
Mar 28, 2006 | 16.91 | 16.95 | 16.82 | 16.85 | 187,833 | -0.04(-0.22%) |
Mar 27, 2006 | 16.77 | 16.89 | 16.73 | 16.88 | 202,394 | +0.14(+0.81%) |
Mar 24, 2006 | 16.68 | 16.78 | 16.65 | 16.75 | 146,820 | +0.07(+0.42%) |
Mar 23, 2006 | 16.54 | 16.72 | 16.54 | 16.68 | 134,929 | +0.14(+0.87%) |
Mar 22, 2006 | 16.63 | 16.63 | 16.51 | 16.53 | 223,021 | -0.09(-0.56%) |
Mar 21, 2006 | 16.39 | 16.68 | 16.39 | 16.63 | 351,641 | +0.26(+1.59%) |
Mar 20, 2006 | 16.46 | 16.47 | 16.28 | 16.37 | 154,343 | -0.08(-0.48%) |
Mar 17, 2006 | 16.39 | 16.61 | 16.30 | 16.45 | 467,156 | +0.04(+0.24%) |
Mar 16, 2006 | 16.40 | 16.44 | 16.26 | 16.41 | 259,666 | -0.02(-0.14%) |
Mar 15, 2006 | 16.31 | 16.46 | 16.29 | 16.43 | 150,218 | +0.12(+0.76%) |
Mar 14, 2006 | 16.17 | 16.33 | 16.13 | 16.31 | 189,289 | +0.13(+0.82%) |
Mar 13, 2006 | 16.28 | 16.34 | 16.12 | 16.17 | 132,502 | -0.07(-0.44%) |
Mar 10, 2006 | 16.24 | 16.32 | 16.21 | 16.25 | 179,096 | -0.02(-0.13%) |
Mar 09, 2006 | 16.27 | 16.31 | 16.21 | 16.27 | 152,402 | +0.02(+0.13%) |
Mar 08, 2006 | 16.42 | 16.42 | 16.06 | 16.25 | 226,419 | -0.21(-1.25%) |
Mar 07, 2006 | 16.50 | 16.53 | 16.40 | 16.45 | 260,636 | -0.12(-0.72%) |
Mar 06, 2006 | 16.58 | 16.64 | 16.55 | 16.57 | 383,189 | -0.01(-0.07%) |
Mar 03, 2006 | 16.40 | 16.65 | 16.39 | 16.58 | 393,867 | +0.16(+0.95%) |
Mar 02, 2006 | 16.34 | 16.44 | 16.34 | 16.43 | 349,214 | +0.07(+0.44%) |
Mar 01, 2006 | 16.24 | 16.39 | 16.20 | 16.36 | 154,101 | +0.16(+0.99%) |
Feb 28, 2006 | 16.07 | 16.21 | 16.05 | 16.19 | 359,407 | +0.13(+0.78%) |
Feb 27, 2006 | 16.15 | 16.23 | 16.05 | 16.07 | 168,661 | -0.05(-0.33%) |
Feb 24, 2006 | 16.07 | 16.17 | 16.02 | 16.12 | 159,682 | +0.09(+0.55%) |
Feb 23, 2006 | 15.89 | 16.15 | 15.84 | 16.03 | 200,695 | +0.11(+0.67%) |
Feb 22, 2006 | 15.83 | 15.97 | 15.83 | 15.93 | 212,586 | +0.13(+0.80%) |
Feb 21, 2006 | 15.82 | 15.82 | 15.57 | 15.80 | 281,022 | -0.04(-0.27%) |
Feb 17, 2006 | 15.94 | 15.94 | 15.73 | 15.84 | 165,506 | -0.08(-0.49%) |
Feb 16, 2006 | 15.73 | 15.92 | 15.62 | 15.92 | 211,373 | +0.25(+1.56%) |
Feb 15, 2006 | 15.65 | 15.80 | 15.61 | 15.68 | 345,331 | -0.01(-0.04%) |
Feb 14, 2006 | 15.50 | 15.81 | 15.41 | 15.68 | 462,545 | +0.23(+1.49%) |
Feb 13, 2006 | 15.45 | 15.52 | 15.36 | 15.45 | 446,528 | -0.06(-0.36%) |
Feb 10, 2006 | 15.45 | 15.51 | 15.29 | 15.51 | 931,401 | +0.06(+0.39%) |
Feb 09, 2006 | 14.94 | 15.51 | 14.65 | 15.45 | 1,276,247 | +1.26(+8.89%) |
Feb 08, 2006 | 14.17 | 14.25 | 14.04 | 14.19 | 135,414 | +0.02(+0.15%) |
Feb 07, 2006 | 14.36 | 14.48 | 14.16 | 14.17 | 115,029 | -0.21(-1.49%) |
Feb 06, 2006 | 14.22 | 14.48 | 14.22 | 14.38 | 174,971 | +0.14(+0.97%) |
Feb 03, 2006 | 14.12 | 14.40 | 14.12 | 14.24 | 185,649 | +0.07(+0.49%) |
Feb 02, 2006 | 14.30 | 14.40 | 14.15 | 14.17 | 215,256 | -0.13(-0.88%) |