Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.38 | 16.55 | 16.27 | 16.43 | 350,500 | -0.05(-0.29%) |
Apr 27, 2006 | 16.47 | 16.76 | 16.37 | 16.48 | 282,494 | -0.08(-0.50%) |
Apr 26, 2006 | 16.57 | 16.85 | 16.51 | 16.56 | 232,788 | +0.04(+0.22%) |
Apr 25, 2006 | 16.54 | 16.67 | 16.48 | 16.52 | 563,061 | -0.15(-0.93%) |
Apr 24, 2006 | 16.55 | 16.73 | 16.53 | 16.68 | 329,119 | +0.01(+0.07%) |
Apr 21, 2006 | 17.27 | 17.27 | 16.55 | 16.67 | 396,062 | -0.39(-2.30%) |
Apr 20, 2006 | 16.79 | 17.18 | 16.77 | 17.06 | 387,198 | +0.25(+1.49%) |
Apr 19, 2006 | 16.82 | 17.01 | 16.76 | 16.81 | 486,819 | +0.05(+0.28%) |
Apr 18, 2006 | 16.89 | 16.97 | 16.66 | 16.76 | 565,274 | -0.12(-0.74%) |
Apr 17, 2006 | 16.84 | 17.01 | 16.69 | 16.89 | 551,436 | -0.05(-0.32%) |
Apr 13, 2006 | 16.61 | 17.05 | 16.57 | 16.94 | 440,404 | +0.20(+1.17%) |
Apr 12, 2006 | 16.77 | 16.77 | 16.56 | 16.74 | 303,121 | -0.02(-0.14%) |
Apr 11, 2006 | 16.84 | 17.07 | 16.62 | 16.77 | 277,788 | -0.05(-0.32%) |
Apr 10, 2006 | 16.86 | 17.12 | 16.78 | 16.82 | 840,018 | -0.16(-0.95%) |
Apr 07, 2006 | 17.17 | 17.22 | 16.82 | 16.98 | 284,577 | -0.09(-0.52%) |
Apr 06, 2006 | 17.14 | 17.14 | 16.96 | 17.07 | 363,464 | -0.12(-0.73%) |
Apr 05, 2006 | 17.19 | 17.24 | 17.12 | 17.20 | 293,016 | +0.01(+0.07%) |
Apr 04, 2006 | 17.15 | 17.27 | 17.11 | 17.18 | 320,794 | +0.05(+0.28%) |
Apr 03, 2006 | 17.25 | 17.32 | 17.11 | 17.14 | 412,653 | -0.18(-1.07%) |
Mar 31, 2006 | 17.42 | 17.42 | 17.24 | 17.32 | 232,484 | -0.01(-0.07%) |
Mar 30, 2006 | 17.29 | 17.39 | 17.27 | 17.33 | 227,601 | +0.07(+0.41%) |
Mar 29, 2006 | 17.28 | 17.41 | 17.20 | 17.26 | 649,544 | -0.01(-0.07%) |
Mar 28, 2006 | 17.26 | 17.39 | 17.23 | 17.27 | 398,324 | -0.09(-0.51%) |
Mar 27, 2006 | 17.33 | 17.48 | 17.24 | 17.36 | 242,918 | +0.00(+0.00%) |
Mar 24, 2006 | 17.38 | 17.52 | 17.26 | 17.36 | 438,312 | +0.02(+0.14%) |
Mar 23, 2006 | 17.20 | 17.46 | 17.20 | 17.34 | 748,865 | +0.02(+0.10%) |
Mar 22, 2006 | 17.27 | 17.43 | 17.17 | 17.32 | 519,620 | +0.05(+0.28%) |
Mar 21, 2006 | 16.58 | 17.65 | 16.46 | 17.27 | 1,971,672 | -0.72(-4.00%) |
Mar 20, 2006 | 17.82 | 18.23 | 17.60 | 17.99 | 522,791 | +0.18(+1.04%) |
Mar 17, 2006 | 17.40 | 17.86 | 17.39 | 17.81 | 772,211 | +0.38(+2.15%) |
Mar 16, 2006 | 17.73 | 17.86 | 17.36 | 17.43 | 290,799 | -0.21(-1.18%) |
Mar 15, 2006 | 17.59 | 17.66 | 17.43 | 17.64 | 179,611 | +0.07(+0.37%) |
Mar 14, 2006 | 17.42 | 17.59 | 17.27 | 17.58 | 462,396 | +0.16(+0.92%) |
Mar 13, 2006 | 17.50 | 17.64 | 17.33 | 17.42 | 358,538 | -0.08(-0.48%) |
Mar 10, 2006 | 17.27 | 17.51 | 17.27 | 17.50 | 190,756 | +0.20(+1.14%) |
Mar 09, 2006 | 17.57 | 17.65 | 17.27 | 17.30 | 275,306 | -0.15(-0.85%) |
Mar 08, 2006 | 17.41 | 17.83 | 17.21 | 17.45 | 257,687 | +0.03(+0.17%) |
Mar 07, 2006 | 17.57 | 17.65 | 17.37 | 17.42 | 459,095 | -0.20(-1.15%) |
Mar 06, 2006 | 17.74 | 17.75 | 17.41 | 17.62 | 688,028 | -0.24(-1.33%) |
Mar 03, 2006 | 17.86 | 18.10 | 17.73 | 17.86 | 319,329 | -0.02(-0.13%) |
Mar 02, 2006 | 17.56 | 17.93 | 17.34 | 17.89 | 398,724 | +0.21(+1.21%) |
Mar 01, 2006 | 17.40 | 17.82 | 17.30 | 17.67 | 296,948 | +0.29(+1.64%) |
Feb 28, 2006 | 17.92 | 17.95 | 17.39 | 17.39 | 767,297 | -0.53(-2.96%) |
Feb 27, 2006 | 18.01 | 18.16 | 17.83 | 17.92 | 530,216 | -0.18(-1.02%) |
Feb 24, 2006 | 18.02 | 18.11 | 17.79 | 18.10 | 565,706 | +0.04(+0.23%) |
Feb 23, 2006 | 17.74 | 18.08 | 17.58 | 18.06 | 674,082 | +0.23(+1.30%) |
Feb 22, 2006 | 17.08 | 17.91 | 16.99 | 17.83 | 631,985 | +0.87(+5.13%) |
Feb 21, 2006 | 17.07 | 17.12 | 16.85 | 16.96 | 363,895 | -0.07(-0.42%) |
Feb 17, 2006 | 17.04 | 17.10 | 16.92 | 17.03 | 435,915 | -0.07(-0.42%) |
Feb 16, 2006 | 17.10 | 17.15 | 16.89 | 17.10 | 308,682 | +0.01(+0.04%) |
Feb 15, 2006 | 17.04 | 17.09 | 16.79 | 17.09 | 329,080 | +0.11(+0.67%) |
Feb 14, 2006 | 16.78 | 17.03 | 16.78 | 16.98 | 302,488 | +0.13(+0.78%) |
Feb 13, 2006 | 16.82 | 16.94 | 16.73 | 16.85 | 453,007 | -0.11(-0.63%) |
Feb 10, 2006 | 16.64 | 16.97 | 16.57 | 16.96 | 319,298 | +0.32(+1.93%) |
Feb 09, 2006 | 16.90 | 16.91 | 16.58 | 16.64 | 266,776 | -0.15(-0.92%) |
Feb 08, 2006 | 16.87 | 17.08 | 16.79 | 16.79 | 412,095 | -0.13(-0.74%) |
Feb 07, 2006 | 16.82 | 17.09 | 16.63 | 16.92 | 324,195 | +0.04(+0.25%) |
Feb 06, 2006 | 16.97 | 16.97 | 16.59 | 16.87 | 523,543 | -0.12(-0.74%) |
Feb 03, 2006 | 16.67 | 17.18 | 16.65 | 17.00 | 523,532 | +0.24(+1.42%) |
Feb 02, 2006 | 16.82 | 17.18 | 16.64 | 16.76 | 427,115 | -0.23(-1.33%) |