Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.84 | 19.15 | 18.72 | 19.15 | 174,535 | +0.20(+1.06%) |
Apr 27, 2006 | 18.81 | 19.28 | 18.57 | 18.95 | 185,444 | +0.03(+0.16%) |
Apr 26, 2006 | 18.80 | 18.97 | 18.72 | 18.92 | 192,217 | +0.17(+0.91%) |
Apr 25, 2006 | 18.61 | 18.80 | 18.54 | 18.75 | 210,589 | +0.13(+0.69%) |
Apr 24, 2006 | 18.96 | 19.08 | 18.53 | 18.62 | 193,347 | -0.44(-2.30%) |
Apr 21, 2006 | 19.33 | 19.43 | 18.89 | 19.06 | 198,350 | -0.16(-0.82%) |
Apr 20, 2006 | 19.56 | 19.56 | 19.11 | 19.22 | 157,341 | -0.29(-1.50%) |
Apr 19, 2006 | 19.61 | 19.66 | 19.24 | 19.51 | 200,158 | -0.05(-0.25%) |
Apr 18, 2006 | 19.02 | 19.57 | 18.98 | 19.56 | 177,079 | +0.54(+2.82%) |
Apr 17, 2006 | 19.20 | 19.28 | 18.75 | 19.02 | 165,785 | -0.26(-1.33%) |
Apr 13, 2006 | 19.17 | 19.34 | 19.11 | 19.28 | 130,985 | +0.04(+0.19%) |
Apr 12, 2006 | 19.09 | 19.24 | 18.99 | 19.24 | 163,671 | +0.15(+0.80%) |
Apr 11, 2006 | 19.34 | 19.36 | 19.01 | 19.09 | 168,718 | -0.12(-0.60%) |
Apr 10, 2006 | 19.20 | 19.28 | 19.06 | 19.20 | 144,646 | +0.00(+0.00%) |
Apr 07, 2006 | 19.42 | 19.51 | 19.17 | 19.20 | 186,997 | -0.18(-0.94%) |
Apr 06, 2006 | 19.17 | 19.40 | 18.99 | 19.39 | 171,584 | +0.15(+0.79%) |
Apr 05, 2006 | 19.20 | 19.32 | 19.20 | 19.23 | 169,934 | -0.06(-0.32%) |
Apr 04, 2006 | 19.23 | 19.49 | 19.20 | 19.29 | 135,909 | +0.08(+0.41%) |
Apr 03, 2006 | 19.30 | 19.42 | 19.14 | 19.22 | 119,451 | -0.07(-0.38%) |
Mar 31, 2006 | 19.30 | 19.34 | 19.11 | 19.29 | 202,038 | +0.09(+0.44%) |
Mar 30, 2006 | 19.49 | 19.49 | 19.11 | 19.20 | 342,960 | -0.30(-1.56%) |
Mar 29, 2006 | 19.35 | 19.51 | 19.20 | 19.51 | 144,196 | +0.31(+1.62%) |
Mar 28, 2006 | 19.15 | 19.28 | 18.97 | 19.20 | 170,210 | -0.02(-0.13%) |
Mar 27, 2006 | 19.26 | 19.31 | 19.04 | 19.22 | 200,066 | -0.13(-0.66%) |
Mar 24, 2006 | 19.25 | 19.35 | 19.20 | 19.35 | 200,417 | +0.14(+0.73%) |
Mar 23, 2006 | 19.03 | 19.23 | 18.95 | 19.21 | 166,497 | +0.13(+0.67%) |
Mar 22, 2006 | 18.87 | 19.18 | 18.73 | 19.08 | 206,194 | +0.26(+1.36%) |
Mar 21, 2006 | 19.05 | 19.28 | 18.82 | 18.82 | 245,029 | -0.30(-1.56%) |
Mar 20, 2006 | 19.05 | 19.23 | 18.99 | 19.12 | 212,292 | +0.01(+0.03%) |
Mar 17, 2006 | 18.90 | 19.13 | 18.75 | 19.12 | 761,157 | +0.26(+1.36%) |
Mar 16, 2006 | 18.84 | 18.90 | 18.77 | 18.86 | 226,340 | +0.02(+0.13%) |
Mar 15, 2006 | 18.87 | 18.90 | 18.71 | 18.84 | 143,065 | +0.06(+0.32%) |
Mar 14, 2006 | 18.72 | 18.81 | 18.36 | 18.78 | 179,094 | +0.09(+0.46%) |
Mar 13, 2006 | 18.59 | 18.70 | 18.51 | 18.69 | 225,403 | +0.10(+0.52%) |
Mar 10, 2006 | 18.41 | 18.65 | 18.34 | 18.59 | 159,299 | +0.26(+1.40%) |
Mar 09, 2006 | 18.46 | 18.54 | 18.25 | 18.34 | 105,441 | -0.07(-0.40%) |
Mar 08, 2006 | 18.31 | 18.56 | 18.31 | 18.41 | 187,087 | -0.01(-0.07%) |
Mar 07, 2006 | 18.49 | 18.49 | 18.36 | 18.42 | 147,531 | +0.01(+0.03%) |
Mar 06, 2006 | 18.39 | 18.59 | 18.28 | 18.42 | 196,539 | -0.02(-0.13%) |
Mar 03, 2006 | 18.35 | 18.59 | 18.28 | 18.44 | 209,862 | -0.04(-0.23%) |
Mar 02, 2006 | 18.42 | 18.52 | 18.39 | 18.48 | 376,965 | +0.00(+0.00%) |
Mar 01, 2006 | 18.37 | 18.49 | 18.28 | 18.48 | 437,987 | +0.10(+0.56%) |
Feb 28, 2006 | 18.47 | 18.48 | 18.37 | 18.38 | 430,661 | -0.09(-0.46%) |
Feb 27, 2006 | 18.15 | 18.48 | 17.93 | 18.47 | 261,959 | +0.30(+1.64%) |
Feb 24, 2006 | 18.04 | 18.23 | 17.98 | 18.17 | 143,827 | +0.03(+0.17%) |
Feb 23, 2006 | 18.07 | 18.20 | 18.00 | 18.14 | 206,278 | -0.05(-0.27%) |
Feb 22, 2006 | 17.73 | 18.27 | 17.73 | 18.18 | 141,557 | +0.40(+2.26%) |
Feb 21, 2006 | 17.86 | 17.97 | 17.59 | 17.78 | 176,474 | -0.13(-0.72%) |
Feb 17, 2006 | 18.23 | 18.23 | 17.80 | 17.91 | 180,227 | -0.21(-1.14%) |
Feb 16, 2006 | 18.27 | 18.27 | 17.92 | 18.12 | 251,141 | +0.02(+0.13%) |
Feb 15, 2006 | 18.21 | 18.29 | 18.03 | 18.09 | 183,150 | -0.13(-0.70%) |
Feb 14, 2006 | 17.98 | 18.29 | 17.80 | 18.22 | 204,308 | +0.31(+1.74%) |
Feb 13, 2006 | 17.87 | 18.04 | 17.78 | 17.91 | 180,854 | -0.02(-0.14%) |
Feb 10, 2006 | 17.98 | 17.98 | 17.70 | 17.93 | 139,856 | -0.01(-0.03%) |
Feb 09, 2006 | 17.95 | 18.01 | 17.84 | 17.94 | 282,157 | +0.05(+0.31%) |
Feb 08, 2006 | 17.78 | 17.95 | 17.71 | 17.89 | 343,909 | +0.18(+1.03%) |
Feb 07, 2006 | 17.68 | 17.82 | 17.61 | 17.70 | 245,488 | -0.04(-0.21%) |
Feb 06, 2006 | 17.59 | 17.74 | 17.39 | 17.74 | 76,364 | +0.23(+1.32%) |
Feb 03, 2006 | 17.12 | 17.79 | 17.12 | 17.51 | 260,210 | +0.23(+1.30%) |
Feb 02, 2006 | 17.33 | 17.39 | 17.05 | 17.28 | 360,532 | +0.01(+0.07%) |