Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.95 | 18.48 | 17.93 | 18.12 | 491,275 | +0.00(+0.03%) |
Apr 27, 2006 | 18.12 | 18.45 | 17.66 | 18.11 | 1,311,867 | +0.75(+4.31%) |
Apr 26, 2006 | 17.45 | 17.51 | 17.18 | 17.36 | 512,840 | +0.06(+0.34%) |
Apr 25, 2006 | 17.02 | 17.40 | 16.83 | 17.31 | 726,095 | +0.39(+2.29%) |
Apr 24, 2006 | 16.96 | 17.10 | 16.79 | 16.92 | 419,890 | -0.16(-0.92%) |
Apr 21, 2006 | 17.00 | 17.28 | 16.87 | 17.08 | 568,000 | +0.14(+0.84%) |
Apr 20, 2006 | 16.86 | 16.94 | 16.70 | 16.93 | 553,292 | +0.04(+0.26%) |
Apr 19, 2006 | 16.87 | 16.98 | 16.75 | 16.89 | 274,554 | +0.06(+0.35%) |
Apr 18, 2006 | 16.33 | 16.88 | 16.40 | 16.83 | 417,647 | +0.50(+3.09%) |
Apr 17, 2006 | 16.08 | 16.39 | 15.99 | 16.33 | 351,263 | +0.22(+1.34%) |
Apr 13, 2006 | 16.00 | 16.31 | 15.86 | 16.11 | 235,961 | +0.00(+0.03%) |
Apr 12, 2006 | 16.06 | 16.21 | 15.81 | 16.11 | 243,325 | +0.05(+0.30%) |
Apr 11, 2006 | 16.15 | 16.16 | 16.03 | 16.06 | 222,910 | -0.05(-0.33%) |
Apr 10, 2006 | 16.30 | 16.41 | 16.04 | 16.11 | 321,590 | -0.23(-1.41%) |
Apr 07, 2006 | 16.91 | 16.91 | 16.26 | 16.34 | 655,653 | -0.47(-2.77%) |
Apr 06, 2006 | 16.64 | 16.95 | 16.54 | 16.81 | 456,833 | +0.14(+0.85%) |
Apr 05, 2006 | 16.76 | 16.77 | 16.51 | 16.66 | 350,237 | +0.06(+0.35%) |
Apr 04, 2006 | 16.84 | 16.97 | 16.51 | 16.61 | 631,939 | -0.37(-2.16%) |
Apr 03, 2006 | 17.10 | 17.29 | 16.92 | 16.97 | 330,016 | -0.22(-1.25%) |
Mar 31, 2006 | 17.18 | 17.30 | 16.94 | 17.19 | 660,462 | +0.05(+0.29%) |
Mar 30, 2006 | 16.90 | 17.15 | 16.89 | 17.14 | 744,616 | +0.16(+0.95%) |
Mar 29, 2006 | 16.19 | 16.98 | 16.11 | 16.98 | 797,247 | +0.86(+5.35%) |
Mar 28, 2006 | 16.37 | 16.45 | 16.12 | 16.12 | 373,751 | -0.23(-1.44%) |
Mar 27, 2006 | 16.48 | 16.63 | 16.29 | 16.35 | 390,197 | -0.17(-1.01%) |
Mar 24, 2006 | 16.61 | 16.62 | 16.32 | 16.52 | 521,095 | -0.13(-0.76%) |
Mar 23, 2006 | 16.40 | 16.68 | 16.37 | 16.64 | 507,004 | +0.18(+1.10%) |
Mar 22, 2006 | 16.34 | 16.55 | 16.18 | 16.46 | 693,301 | -0.01(-0.09%) |
Mar 21, 2006 | 16.67 | 16.74 | 16.40 | 16.48 | 1,490,115 | -0.20(-1.17%) |
Mar 20, 2006 | 16.45 | 16.72 | 16.44 | 16.67 | 525,401 | +0.14(+0.83%) |
Mar 17, 2006 | 16.64 | 16.65 | 16.41 | 16.54 | 1,001,818 | -0.02(-0.15%) |
Mar 16, 2006 | 16.52 | 16.74 | 16.46 | 16.56 | 1,183,653 | +0.05(+0.33%) |
Mar 15, 2006 | 16.22 | 16.63 | 16.15 | 16.51 | 1,183,189 | +0.34(+2.09%) |
Mar 14, 2006 | 15.91 | 16.19 | 15.79 | 16.17 | 1,335,054 | +0.33(+2.10%) |
Mar 13, 2006 | 16.16 | 16.28 | 15.76 | 15.84 | 1,235,732 | +0.30(+1.92%) |
Mar 10, 2006 | 15.00 | 15.56 | 14.97 | 15.54 | 1,328,578 | +0.49(+3.25%) |
Mar 09, 2006 | 14.77 | 15.16 | 14.77 | 15.05 | 1,966,895 | +0.26(+1.79%) |
Mar 08, 2006 | 14.55 | 14.83 | 14.52 | 14.78 | 3,275,770 | +0.37(+2.58%) |
Mar 07, 2006 | 14.83 | 14.88 | 14.31 | 14.41 | 2,045,536 | -0.52(-3.48%) |
Mar 06, 2006 | 14.96 | 16.03 | 14.60 | 14.93 | 1,449,977 | -1.10(-6.87%) |
Mar 03, 2006 | 16.21 | 16.39 | 16.00 | 16.03 | 189,707 | -0.28(-1.74%) |
Mar 02, 2006 | 16.20 | 16.34 | 15.99 | 16.32 | 198,128 | +0.01(+0.09%) |
Mar 01, 2006 | 15.88 | 16.35 | 15.75 | 16.30 | 363,349 | +0.41(+2.59%) |
Feb 28, 2006 | 15.67 | 15.91 | 15.62 | 15.89 | 645,801 | +0.23(+1.44%) |
Feb 27, 2006 | 15.62 | 15.79 | 15.52 | 15.67 | 301,959 | +0.13(+0.82%) |
Feb 24, 2006 | 15.61 | 15.68 | 15.45 | 15.54 | 394,348 | -0.10(-0.66%) |
Feb 23, 2006 | 15.40 | 15.71 | 15.26 | 15.64 | 815,113 | +0.29(+1.91%) |
Feb 22, 2006 | 15.16 | 15.46 | 15.10 | 15.35 | 679,478 | +0.22(+1.46%) |
Feb 21, 2006 | 14.80 | 15.16 | 14.80 | 15.13 | 873,910 | +0.25(+1.68%) |
Feb 17, 2006 | 14.86 | 15.00 | 14.71 | 14.88 | 209,324 | -0.05(-0.36%) |
Feb 16, 2006 | 14.93 | 15.15 | 14.79 | 14.93 | 268,414 | +0.10(+0.66%) |
Feb 15, 2006 | 14.45 | 14.84 | 14.41 | 14.83 | 464,350 | +0.30(+2.09%) |
Feb 14, 2006 | 14.69 | 14.78 | 14.28 | 14.53 | 356,780 | -0.07(-0.47%) |
Feb 13, 2006 | 14.94 | 14.94 | 14.48 | 14.60 | 214,900 | -0.36(-2.42%) |
Feb 10, 2006 | 14.98 | 15.02 | 14.56 | 14.96 | 207,963 | +0.04(+0.30%) |
Feb 09, 2006 | 15.10 | 15.10 | 14.89 | 14.92 | 248,003 | -0.06(-0.43%) |
Feb 08, 2006 | 15.03 | 15.04 | 14.79 | 14.98 | 199,043 | +0.09(+0.59%) |
Feb 07, 2006 | 15.22 | 15.22 | 14.83 | 14.89 | 152,352 | -0.23(-1.52%) |
Feb 06, 2006 | 15.06 | 15.21 | 14.87 | 15.12 | 203,602 | +0.02(+0.13%) |
Feb 03, 2006 | 15.22 | 15.32 | 15.09 | 15.10 | 235,610 | -0.23(-1.53%) |
Feb 02, 2006 | 15.17 | 15.48 | 14.98 | 15.34 | 341,161 | -0.08(-0.51%) |