Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.77 | 17.77 | 17.04 | 17.77 | 151,168 | +0.07(+0.42%) |
Apr 27, 2006 | 17.30 | 17.79 | 17.09 | 17.70 | 87,213 | +0.24(+1.35%) |
Apr 26, 2006 | 17.40 | 17.58 | 17.34 | 17.46 | 107,355 | +0.07(+0.41%) |
Apr 25, 2006 | 17.15 | 17.41 | 16.99 | 17.39 | 65,237 | +0.16(+0.92%) |
Apr 24, 2006 | 17.34 | 17.39 | 17.06 | 17.23 | 35,377 | -0.14(-0.82%) |
Apr 21, 2006 | 17.51 | 17.56 | 17.05 | 17.38 | 172,691 | -0.11(-0.61%) |
Apr 20, 2006 | 17.56 | 17.59 | 17.45 | 17.48 | 86,520 | -0.07(-0.42%) |
Apr 19, 2006 | 17.42 | 17.63 | 17.42 | 17.56 | 140,512 | +0.22(+1.25%) |
Apr 18, 2006 | 16.98 | 17.34 | 16.98 | 17.34 | 158,255 | +0.36(+2.13%) |
Apr 17, 2006 | 16.80 | 16.98 | 16.71 | 16.98 | 18,692 | +0.14(+0.82%) |
Apr 13, 2006 | 16.71 | 16.98 | 16.71 | 16.84 | 19,027 | +0.13(+0.76%) |
Apr 12, 2006 | 16.87 | 17.07 | 16.71 | 16.71 | 35,782 | -0.16(-0.94%) |
Apr 11, 2006 | 17.47 | 17.51 | 16.74 | 16.87 | 33,828 | -0.34(-1.97%) |
Apr 10, 2006 | 17.13 | 17.44 | 17.11 | 17.21 | 19,276 | -0.02(-0.09%) |
Apr 07, 2006 | 17.88 | 17.88 | 17.05 | 17.23 | 43,005 | -0.48(-2.70%) |
Apr 06, 2006 | 17.61 | 17.77 | 17.35 | 17.70 | 27,029 | +0.01(+0.05%) |
Apr 05, 2006 | 17.88 | 17.93 | 17.58 | 17.70 | 20,841 | -0.27(-1.52%) |
Apr 04, 2006 | 17.64 | 17.97 | 17.38 | 17.97 | 65,792 | +0.21(+1.20%) |
Apr 03, 2006 | 18.04 | 18.04 | 17.58 | 17.76 | 40,866 | -0.23(-1.27%) |
Mar 31, 2006 | 17.73 | 18.03 | 17.64 | 17.99 | 56,361 | +0.25(+1.44%) |
Mar 30, 2006 | 17.75 | 17.75 | 17.65 | 17.73 | 20,818 | -0.02(-0.12%) |
Mar 29, 2006 | 17.27 | 17.75 | 17.26 | 17.75 | 22,153 | +0.49(+2.83%) |
Mar 28, 2006 | 17.19 | 17.33 | 17.04 | 17.26 | 70,802 | +0.01(+0.06%) |
Mar 27, 2006 | 17.17 | 17.25 | 17.04 | 17.25 | 34,531 | +0.03(+0.18%) |
Mar 24, 2006 | 17.06 | 17.22 | 16.95 | 17.22 | 31,931 | +0.18(+1.03%) |
Mar 23, 2006 | 16.71 | 17.06 | 16.71 | 17.05 | 33,174 | +0.27(+1.61%) |
Mar 22, 2006 | 16.68 | 16.82 | 16.68 | 16.78 | 36,566 | +0.04(+0.22%) |
Mar 21, 2006 | 16.69 | 16.86 | 16.66 | 16.74 | 67,899 | -0.08(-0.47%) |
Mar 20, 2006 | 16.70 | 16.86 | 16.69 | 16.82 | 44,649 | +0.01(+0.06%) |
Mar 17, 2006 | 16.90 | 16.95 | 16.67 | 16.81 | 218,697 | -0.06(-0.35%) |
Mar 16, 2006 | 17.07 | 17.34 | 16.81 | 16.87 | 56,154 | -0.04(-0.25%) |
Mar 15, 2006 | 16.92 | 17.03 | 16.71 | 16.91 | 61,709 | +0.11(+0.66%) |
Mar 14, 2006 | 16.58 | 16.85 | 16.47 | 16.80 | 34,078 | +0.14(+0.83%) |
Mar 13, 2006 | 16.78 | 16.89 | 16.61 | 16.66 | 13,329 | -0.06(-0.35%) |
Mar 10, 2006 | 16.66 | 16.72 | 16.54 | 16.72 | 21,142 | +0.11(+0.64%) |
Mar 09, 2006 | 16.61 | 16.74 | 16.53 | 16.61 | 54,980 | +0.01(+0.03%) |
Mar 08, 2006 | 16.74 | 16.87 | 16.53 | 16.61 | 61,002 | -0.05(-0.32%) |
Mar 07, 2006 | 16.71 | 16.92 | 16.48 | 16.66 | 25,564 | -0.13(-0.79%) |
Mar 06, 2006 | 16.74 | 16.88 | 16.71 | 16.79 | 34,412 | +0.04(+0.22%) |
Mar 03, 2006 | 16.71 | 16.93 | 16.71 | 16.75 | 53,217 | -0.06(-0.35%) |
Mar 02, 2006 | 16.91 | 16.91 | 16.76 | 16.81 | 28,243 | -0.10(-0.56%) |
Mar 01, 2006 | 16.71 | 16.92 | 16.71 | 16.91 | 30,295 | +0.08(+0.47%) |
Feb 28, 2006 | 16.76 | 16.84 | 16.74 | 16.83 | 36,074 | +0.06(+0.38%) |
Feb 27, 2006 | 16.86 | 16.95 | 16.71 | 16.76 | 101,227 | -0.11(-0.63%) |
Feb 24, 2006 | 17.16 | 17.25 | 16.55 | 16.87 | 178,591 | -0.32(-1.85%) |
Feb 23, 2006 | 17.21 | 17.29 | 17.12 | 17.19 | 57,677 | -0.11(-0.61%) |
Feb 22, 2006 | 17.33 | 17.41 | 17.24 | 17.30 | 65,839 | +0.01(+0.06%) |
Feb 21, 2006 | 17.51 | 17.51 | 17.23 | 17.28 | 38,845 | -0.32(-1.84%) |
Feb 17, 2006 | 17.78 | 17.78 | 17.50 | 17.61 | 88,320 | -0.16(-0.93%) |
Feb 16, 2006 | 17.65 | 17.92 | 17.49 | 17.77 | 82,935 | +0.13(+0.75%) |
Feb 15, 2006 | 17.57 | 17.64 | 17.53 | 17.64 | 20,997 | +0.02(+0.09%) |
Feb 14, 2006 | 17.36 | 17.64 | 17.23 | 17.62 | 12,902 | +0.42(+2.47%) |
Feb 13, 2006 | 17.21 | 17.45 | 17.20 | 17.20 | 16,726 | -0.07(-0.40%) |
Feb 10, 2006 | 17.38 | 17.39 | 17.22 | 17.27 | 3,858 | -0.14(-0.79%) |
Feb 09, 2006 | 17.50 | 17.56 | 17.38 | 17.41 | 28,784 | +0.01(+0.03%) |
Feb 08, 2006 | 17.57 | 17.81 | 17.23 | 17.40 | 52,686 | -0.05(-0.30%) |
Feb 07, 2006 | 17.71 | 17.73 | 17.26 | 17.45 | 54,488 | -0.25(-1.41%) |
Feb 06, 2006 | 17.51 | 17.71 | 17.31 | 17.70 | 42,883 | +0.17(+0.97%) |
Feb 03, 2006 | 17.62 | 18.02 | 17.53 | 17.53 | 64,291 | -0.23(-1.28%) |
Feb 02, 2006 | 18.43 | 18.43 | 17.70 | 17.76 | 111,557 | -0.80(-4.32%) |