Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.65 | 17.73 | 17.41 | 17.41 | 413,028 | -0.27(-1.54%) |
Apr 27, 2006 | 17.70 | 17.87 | 17.58 | 17.68 | 651,090 | +0.59(+3.46%) |
Apr 26, 2006 | 17.69 | 17.72 | 17.09 | 17.09 | 391,188 | -0.55(-3.12%) |
Apr 25, 2006 | 17.75 | 18.34 | 17.25 | 17.64 | 1,083,047 | +0.30(+1.71%) |
Apr 24, 2006 | 17.51 | 17.51 | 17.14 | 17.34 | 335,130 | -0.18(-1.02%) |
Apr 21, 2006 | 17.32 | 17.52 | 17.27 | 17.52 | 249,224 | +0.25(+1.43%) |
Apr 20, 2006 | 17.13 | 17.35 | 17.05 | 17.28 | 260,387 | +0.14(+0.84%) |
Apr 19, 2006 | 17.06 | 17.19 | 17.05 | 17.13 | 195,836 | +0.01(+0.08%) |
Apr 18, 2006 | 16.90 | 17.12 | 16.82 | 17.12 | 280,044 | +0.26(+1.56%) |
Apr 17, 2006 | 16.82 | 17.03 | 16.81 | 16.85 | 124,733 | +0.05(+0.32%) |
Apr 13, 2006 | 16.89 | 17.02 | 16.79 | 16.80 | 152,641 | -0.09(-0.52%) |
Apr 12, 2006 | 16.78 | 16.95 | 16.78 | 16.89 | 82,023 | +0.09(+0.51%) |
Apr 11, 2006 | 17.09 | 17.20 | 16.78 | 16.80 | 190,497 | -0.32(-1.85%) |
Apr 10, 2006 | 17.01 | 17.20 | 16.98 | 17.12 | 324,695 | +0.15(+0.90%) |
Apr 07, 2006 | 16.81 | 16.99 | 16.71 | 16.97 | 270,337 | +0.34(+2.02%) |
Apr 06, 2006 | 16.60 | 16.68 | 16.59 | 16.63 | 170,356 | -0.01(-0.04%) |
Apr 05, 2006 | 16.85 | 16.86 | 16.64 | 16.64 | 260,873 | -0.24(-1.40%) |
Apr 04, 2006 | 16.79 | 16.92 | 16.74 | 16.87 | 182,004 | +0.12(+0.70%) |
Apr 03, 2006 | 16.86 | 17.02 | 16.76 | 16.76 | 202,146 | -0.10(-0.57%) |
Mar 31, 2006 | 16.84 | 16.94 | 16.69 | 16.85 | 338,528 | +0.06(+0.34%) |
Mar 30, 2006 | 16.86 | 16.87 | 16.73 | 16.80 | 431,957 | -0.14(-0.83%) |
Mar 29, 2006 | 16.87 | 17.01 | 16.86 | 16.94 | 263,542 | +0.09(+0.53%) |
Mar 28, 2006 | 16.91 | 16.95 | 16.82 | 16.85 | 187,828 | -0.04(-0.22%) |
Mar 27, 2006 | 16.77 | 16.89 | 16.73 | 16.88 | 202,388 | +0.14(+0.81%) |
Mar 24, 2006 | 16.68 | 16.78 | 16.65 | 16.75 | 146,816 | +0.07(+0.42%) |
Mar 23, 2006 | 16.54 | 16.72 | 16.54 | 16.68 | 134,925 | +0.14(+0.87%) |
Mar 22, 2006 | 16.63 | 16.63 | 16.51 | 16.53 | 223,016 | -0.09(-0.56%) |
Mar 21, 2006 | 16.39 | 16.68 | 16.39 | 16.63 | 351,632 | +0.26(+1.59%) |
Mar 20, 2006 | 16.46 | 16.47 | 16.28 | 16.37 | 154,339 | -0.08(-0.48%) |
Mar 17, 2006 | 16.39 | 16.61 | 16.30 | 16.45 | 467,144 | +0.04(+0.24%) |
Mar 16, 2006 | 16.40 | 16.44 | 16.26 | 16.41 | 259,659 | -0.02(-0.14%) |
Mar 15, 2006 | 16.31 | 16.46 | 16.29 | 16.43 | 150,214 | +0.12(+0.76%) |
Mar 14, 2006 | 16.17 | 16.33 | 16.13 | 16.31 | 189,284 | +0.13(+0.81%) |
Mar 13, 2006 | 16.28 | 16.34 | 16.12 | 16.17 | 132,499 | -0.07(-0.44%) |
Mar 10, 2006 | 16.24 | 16.32 | 16.22 | 16.25 | 179,092 | -0.02(-0.13%) |
Mar 09, 2006 | 16.27 | 16.31 | 16.21 | 16.27 | 152,398 | +0.02(+0.13%) |
Mar 08, 2006 | 16.42 | 16.42 | 16.06 | 16.25 | 226,413 | -0.21(-1.25%) |
Mar 07, 2006 | 16.50 | 16.53 | 16.40 | 16.45 | 260,630 | -0.12(-0.72%) |
Mar 06, 2006 | 16.58 | 16.64 | 16.56 | 16.57 | 383,180 | -0.01(-0.07%) |
Mar 03, 2006 | 16.40 | 16.65 | 16.39 | 16.58 | 393,857 | +0.16(+0.95%) |
Mar 02, 2006 | 16.35 | 16.44 | 16.34 | 16.43 | 349,205 | +0.07(+0.44%) |
Mar 01, 2006 | 16.24 | 16.39 | 16.20 | 16.36 | 154,097 | +0.16(+0.99%) |
Feb 28, 2006 | 16.07 | 16.21 | 16.05 | 16.19 | 359,398 | +0.13(+0.78%) |
Feb 27, 2006 | 16.15 | 16.23 | 16.05 | 16.07 | 168,657 | -0.05(-0.33%) |
Feb 24, 2006 | 16.07 | 16.17 | 16.02 | 16.12 | 159,678 | +0.09(+0.55%) |
Feb 23, 2006 | 15.89 | 16.15 | 15.84 | 16.03 | 200,690 | +0.11(+0.67%) |
Feb 22, 2006 | 15.83 | 15.97 | 15.83 | 15.93 | 212,581 | +0.13(+0.80%) |
Feb 21, 2006 | 15.82 | 15.82 | 15.57 | 15.80 | 281,014 | -0.04(-0.27%) |
Feb 17, 2006 | 15.94 | 15.94 | 15.74 | 15.84 | 165,502 | -0.08(-0.49%) |
Feb 16, 2006 | 15.73 | 15.92 | 15.62 | 15.92 | 211,367 | +0.25(+1.56%) |
Feb 15, 2006 | 15.65 | 15.80 | 15.61 | 15.68 | 345,323 | -0.01(-0.04%) |
Feb 14, 2006 | 15.50 | 15.81 | 15.41 | 15.68 | 462,533 | +0.23(+1.49%) |
Feb 13, 2006 | 15.45 | 15.53 | 15.36 | 15.45 | 446,517 | -0.06(-0.36%) |
Feb 10, 2006 | 15.45 | 15.51 | 15.29 | 15.51 | 931,377 | +0.06(+0.39%) |
Feb 09, 2006 | 14.94 | 15.51 | 14.65 | 15.45 | 1,276,215 | +1.26(+8.89%) |
Feb 08, 2006 | 14.17 | 14.25 | 14.04 | 14.19 | 135,411 | +0.02(+0.15%) |
Feb 07, 2006 | 14.36 | 14.48 | 14.16 | 14.17 | 115,026 | -0.21(-1.49%) |
Feb 06, 2006 | 14.22 | 14.48 | 14.22 | 14.38 | 174,966 | +0.14(+0.97%) |
Feb 03, 2006 | 14.12 | 14.40 | 14.12 | 14.24 | 185,644 | +0.07(+0.49%) |
Feb 02, 2006 | 14.30 | 14.40 | 14.15 | 14.17 | 215,250 | -0.13(-0.88%) |