Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.77 | 18.12 | 17.36 | 17.69 | 143,127 | -0.22(-1.21%) |
Apr 27, 2006 | 17.80 | 18.45 | 17.75 | 17.91 | 116,451 | +0.05(+0.30%) |
Apr 26, 2006 | 18.11 | 18.27 | 17.76 | 17.86 | 134,296 | -0.19(-1.05%) |
Apr 25, 2006 | 18.13 | 18.17 | 17.93 | 18.05 | 205,492 | -0.09(-0.48%) |
Apr 24, 2006 | 18.38 | 18.39 | 18.10 | 18.13 | 106,517 | -0.27(-1.45%) |
Apr 21, 2006 | 18.42 | 18.47 | 18.11 | 18.40 | 110,564 | +0.09(+0.51%) |
Apr 20, 2006 | 18.35 | 18.46 | 18.14 | 18.31 | 50,407 | -0.12(-0.65%) |
Apr 19, 2006 | 18.04 | 18.46 | 18.04 | 18.43 | 117,187 | +0.38(+2.11%) |
Apr 18, 2006 | 17.87 | 18.15 | 17.87 | 18.05 | 142,023 | +0.21(+1.16%) |
Apr 17, 2006 | 17.83 | 17.93 | 17.72 | 17.84 | 193,350 | +0.02(+0.09%) |
Apr 13, 2006 | 17.76 | 17.93 | 17.61 | 17.82 | 234,191 | +0.06(+0.34%) |
Apr 12, 2006 | 17.75 | 18.02 | 17.57 | 17.76 | 113,876 | -0.05(-0.30%) |
Apr 11, 2006 | 17.92 | 17.94 | 17.67 | 17.82 | 142,759 | -0.31(-1.71%) |
Apr 10, 2006 | 18.04 | 18.25 | 17.91 | 18.13 | 120,131 | +0.09(+0.48%) |
Apr 07, 2006 | 18.57 | 18.80 | 18.04 | 18.04 | 168,330 | -0.58(-3.12%) |
Apr 06, 2006 | 18.56 | 18.75 | 18.49 | 18.62 | 69,171 | +0.03(+0.15%) |
Apr 05, 2006 | 18.49 | 18.74 | 18.35 | 18.60 | 75,426 | +0.13(+0.71%) |
Apr 04, 2006 | 18.37 | 18.78 | 18.36 | 18.47 | 133,928 | -0.18(-0.99%) |
Apr 03, 2006 | 19.13 | 19.13 | 18.55 | 18.65 | 134,296 | -0.57(-2.94%) |
Mar 31, 2006 | 19.13 | 19.22 | 18.93 | 19.22 | 66,780 | +0.11(+0.57%) |
Mar 30, 2006 | 19.42 | 19.42 | 19.01 | 19.11 | 79,658 | -0.36(-1.87%) |
Mar 29, 2006 | 19.25 | 19.54 | 19.23 | 19.47 | 98,422 | +0.26(+1.36%) |
Mar 28, 2006 | 19.33 | 19.50 | 19.03 | 19.21 | 95,663 | -0.19(-0.98%) |
Mar 27, 2006 | 19.43 | 19.50 | 19.32 | 19.40 | 50,223 | -0.11(-0.59%) |
Mar 24, 2006 | 19.78 | 19.78 | 19.44 | 19.51 | 118,107 | -0.22(-1.10%) |
Mar 23, 2006 | 19.56 | 19.88 | 19.28 | 19.73 | 106,149 | +0.17(+0.89%) |
Mar 22, 2006 | 19.44 | 19.60 | 19.32 | 19.56 | 94,559 | +0.12(+0.62%) |
Mar 21, 2006 | 19.94 | 19.97 | 19.41 | 19.44 | 113,140 | -0.50(-2.51%) |
Mar 20, 2006 | 20.01 | 20.09 | 19.57 | 19.94 | 83,153 | -0.02(-0.08%) |
Mar 17, 2006 | 19.89 | 20.12 | 19.67 | 19.95 | 319,920 | +0.11(+0.58%) |
Mar 16, 2006 | 19.85 | 20.17 | 19.77 | 19.84 | 142,391 | -0.05(-0.25%) |
Mar 15, 2006 | 19.74 | 19.93 | 19.74 | 19.89 | 210,091 | +0.10(+0.52%) |
Mar 14, 2006 | 19.66 | 19.83 | 19.66 | 19.79 | 144,230 | +0.03(+0.14%) |
Mar 13, 2006 | 19.70 | 19.87 | 19.69 | 19.76 | 151,037 | -0.03(-0.14%) |
Mar 10, 2006 | 19.73 | 19.84 | 19.56 | 19.79 | 179,184 | +0.00(+0.00%) |
Mar 09, 2006 | 19.74 | 19.87 | 19.70 | 19.79 | 319,920 | +0.05(+0.28%) |
Mar 08, 2006 | 19.64 | 19.82 | 19.47 | 19.73 | 112,404 | +0.05(+0.28%) |
Mar 07, 2006 | 19.66 | 19.73 | 19.57 | 19.68 | 172,929 | -0.06(-0.30%) |
Mar 06, 2006 | 18.54 | 19.91 | 18.54 | 19.74 | 366,096 | +0.68(+3.59%) |
Mar 03, 2006 | 19.08 | 19.15 | 18.94 | 19.05 | 106,149 | -0.14(-0.74%) |
Mar 02, 2006 | 19.16 | 19.21 | 19.01 | 19.19 | 170,538 | +0.13(+0.68%) |
Mar 01, 2006 | 18.71 | 19.06 | 18.71 | 19.06 | 135,952 | +0.24(+1.30%) |
Feb 28, 2006 | 19.00 | 19.01 | 18.70 | 18.82 | 262,338 | -0.18(-0.94%) |
Feb 27, 2006 | 18.87 | 19.14 | 18.86 | 19.00 | 218,001 | +0.15(+0.78%) |
Feb 24, 2006 | 18.74 | 18.91 | 18.54 | 18.85 | 101,550 | -0.07(-0.37%) |
Feb 23, 2006 | 19.01 | 19.15 | 18.85 | 18.92 | 132,824 | -0.05(-0.29%) |
Feb 22, 2006 | 18.86 | 19.03 | 18.82 | 18.98 | 127,305 | +0.17(+0.92%) |
Feb 21, 2006 | 18.81 | 18.94 | 18.62 | 18.80 | 227,200 | +0.13(+0.70%) |
Feb 17, 2006 | 18.71 | 18.79 | 18.55 | 18.67 | 47,279 | +0.08(+0.44%) |
Feb 16, 2006 | 18.50 | 18.73 | 18.47 | 18.59 | 91,064 | +0.16(+0.89%) |
Feb 15, 2006 | 18.13 | 18.43 | 18.10 | 18.43 | 69,539 | +0.27(+1.47%) |
Feb 14, 2006 | 18.07 | 18.17 | 17.88 | 18.16 | 141,839 | +0.04(+0.24%) |
Feb 13, 2006 | 18.11 | 18.24 | 17.98 | 18.12 | 41,944 | -0.03(-0.15%) |
Feb 10, 2006 | 18.06 | 18.19 | 18.00 | 18.14 | 106,517 | +0.03(+0.18%) |
Feb 09, 2006 | 18.10 | 18.16 | 18.01 | 18.11 | 199,973 | +0.01(+0.06%) |
Feb 08, 2006 | 18.13 | 18.14 | 17.99 | 18.10 | 196,293 | +0.03(+0.15%) |
Feb 07, 2006 | 17.99 | 18.19 | 17.93 | 18.07 | 172,193 | -0.04(-0.24%) |
Feb 06, 2006 | 18.06 | 18.13 | 17.90 | 18.12 | 103,205 | -0.13(-0.71%) |
Feb 03, 2006 | 18.32 | 18.55 | 18.13 | 18.25 | 141,287 | -0.11(-0.59%) |
Feb 02, 2006 | 18.10 | 18.36 | 18.07 | 18.36 | 184,335 | +0.33(+1.84%) |