Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.04 | 20.23 | 19.97 | 20.12 | 540,183 | -0.01(-0.04%) |
Apr 27, 2006 | 20.33 | 20.50 | 20.05 | 20.13 | 902,528 | -0.41(-2.02%) |
Apr 26, 2006 | 19.89 | 20.86 | 19.70 | 20.54 | 1,211,252 | +0.77(+3.91%) |
Apr 25, 2006 | 19.55 | 20.02 | 19.55 | 19.77 | 810,534 | +0.14(+0.73%) |
Apr 24, 2006 | 19.30 | 19.74 | 19.28 | 19.63 | 681,181 | +0.25(+1.31%) |
Apr 21, 2006 | 19.59 | 19.59 | 19.26 | 19.37 | 604,156 | -0.06(-0.29%) |
Apr 20, 2006 | 19.46 | 19.67 | 19.28 | 19.43 | 280,111 | -0.06(-0.33%) |
Apr 19, 2006 | 19.28 | 19.59 | 19.24 | 19.49 | 474,374 | +0.27(+1.41%) |
Apr 18, 2006 | 18.94 | 19.34 | 18.89 | 19.22 | 497,953 | +0.37(+1.99%) |
Apr 17, 2006 | 18.73 | 18.85 | 18.73 | 18.85 | 540,190 | +0.09(+0.47%) |
Apr 13, 2006 | 18.62 | 18.83 | 18.62 | 18.76 | 299,691 | +0.06(+0.30%) |
Apr 12, 2006 | 18.56 | 18.75 | 18.51 | 18.70 | 397,791 | +0.14(+0.77%) |
Apr 11, 2006 | 18.80 | 18.81 | 18.49 | 18.56 | 799,400 | -0.12(-0.64%) |
Apr 10, 2006 | 18.68 | 18.89 | 18.53 | 18.68 | 684,533 | -0.05(-0.25%) |
Apr 07, 2006 | 18.70 | 19.01 | 18.20 | 18.73 | 838,267 | -0.04(-0.21%) |
Apr 06, 2006 | 18.47 | 19.08 | 18.47 | 18.77 | 559,780 | +0.17(+0.90%) |
Apr 05, 2006 | 18.69 | 18.76 | 18.30 | 18.60 | 733,457 | -0.10(-0.51%) |
Apr 04, 2006 | 18.52 | 18.76 | 18.44 | 18.69 | 580,132 | +0.06(+0.34%) |
Apr 03, 2006 | 18.58 | 18.69 | 18.36 | 18.63 | 437,621 | +0.13(+0.69%) |
Mar 31, 2006 | 18.28 | 18.54 | 18.27 | 18.50 | 468,271 | +0.15(+0.82%) |
Mar 30, 2006 | 18.34 | 18.38 | 18.11 | 18.35 | 347,140 | +0.10(+0.57%) |
Mar 29, 2006 | 18.22 | 18.42 | 18.14 | 18.25 | 330,361 | +0.02(+0.09%) |
Mar 28, 2006 | 18.24 | 18.34 | 18.11 | 18.23 | 347,638 | +0.10(+0.53%) |
Mar 27, 2006 | 17.95 | 18.25 | 17.84 | 18.14 | 382,642 | +0.14(+0.75%) |
Mar 24, 2006 | 17.97 | 18.07 | 17.82 | 18.00 | 138,246 | +0.10(+0.53%) |
Mar 23, 2006 | 17.98 | 17.99 | 17.75 | 17.91 | 280,583 | -0.13(-0.71%) |
Mar 22, 2006 | 17.74 | 18.10 | 17.70 | 18.03 | 391,912 | +0.22(+1.25%) |
Mar 21, 2006 | 18.06 | 18.25 | 17.75 | 17.81 | 358,218 | -0.22(-1.24%) |
Mar 20, 2006 | 17.99 | 18.15 | 17.81 | 18.03 | 265,502 | +0.02(+0.13%) |
Mar 17, 2006 | 18.15 | 18.29 | 17.95 | 18.01 | 894,556 | -0.14(-0.79%) |
Mar 16, 2006 | 18.19 | 18.19 | 18.00 | 18.15 | 493,631 | +0.06(+0.35%) |
Mar 15, 2006 | 18.14 | 18.14 | 17.85 | 18.09 | 271,037 | +0.01(+0.04%) |
Mar 14, 2006 | 18.03 | 18.14 | 17.87 | 18.08 | 378,490 | +0.03(+0.18%) |
Mar 13, 2006 | 18.29 | 18.40 | 18.00 | 18.05 | 595,562 | -0.13(-0.70%) |
Mar 10, 2006 | 17.96 | 18.42 | 17.84 | 18.18 | 455,152 | +0.24(+1.33%) |
Mar 09, 2006 | 17.96 | 18.05 | 17.76 | 17.94 | 650,461 | -0.04(-0.22%) |
Mar 08, 2006 | 17.50 | 18.07 | 17.42 | 17.98 | 635,641 | +0.52(+2.96%) |
Mar 07, 2006 | 17.71 | 17.75 | 17.40 | 17.46 | 289,550 | -0.35(-1.97%) |
Mar 06, 2006 | 18.03 | 18.03 | 17.60 | 17.81 | 311,887 | -0.26(-1.45%) |
Mar 03, 2006 | 17.72 | 18.20 | 17.68 | 18.07 | 608,708 | +0.20(+1.11%) |
Mar 02, 2006 | 17.66 | 17.91 | 17.60 | 17.87 | 401,479 | +0.12(+0.67%) |
Mar 01, 2006 | 17.41 | 17.81 | 17.40 | 17.76 | 467,638 | +0.26(+1.50%) |
Feb 28, 2006 | 17.76 | 17.76 | 17.40 | 17.49 | 328,929 | -0.26(-1.48%) |
Feb 27, 2006 | 17.57 | 17.83 | 17.51 | 17.76 | 386,315 | +0.19(+1.09%) |
Feb 24, 2006 | 17.52 | 17.81 | 17.41 | 17.56 | 686,500 | +0.00(+0.00%) |
Feb 23, 2006 | 17.67 | 17.72 | 17.54 | 17.56 | 507,064 | -0.16(-0.90%) |
Feb 22, 2006 | 17.76 | 17.90 | 17.55 | 17.72 | 352,946 | +0.05(+0.27%) |
Feb 21, 2006 | 17.97 | 18.04 | 17.45 | 17.68 | 537,981 | -0.25(-1.42%) |
Feb 17, 2006 | 18.00 | 18.13 | 17.65 | 17.93 | 359,463 | -0.03(-0.18%) |
Feb 16, 2006 | 17.94 | 18.09 | 17.72 | 17.96 | 245,777 | +0.07(+0.40%) |
Feb 15, 2006 | 17.55 | 18.00 | 17.40 | 17.89 | 333,605 | +0.27(+1.54%) |
Feb 14, 2006 | 17.47 | 17.91 | 17.28 | 17.62 | 466,346 | +0.22(+1.28%) |
Feb 13, 2006 | 17.47 | 17.56 | 17.31 | 17.40 | 348,540 | -0.16(-0.91%) |
Feb 10, 2006 | 17.64 | 17.70 | 17.30 | 17.56 | 328,378 | -0.12(-0.67%) |
Feb 09, 2006 | 17.74 | 17.92 | 17.64 | 17.68 | 299,236 | -0.06(-0.36%) |
Feb 08, 2006 | 17.81 | 17.97 | 17.61 | 17.74 | 640,788 | -0.04(-0.22%) |
Feb 07, 2006 | 17.96 | 18.08 | 17.59 | 17.78 | 586,698 | -0.27(-1.50%) |
Feb 06, 2006 | 18.17 | 18.24 | 17.88 | 18.05 | 778,847 | -0.10(-0.53%) |
Feb 03, 2006 | 17.97 | 18.34 | 17.96 | 18.15 | 516,693 | +0.07(+0.40%) |
Feb 02, 2006 | 18.18 | 18.18 | 17.91 | 18.07 | 867,149 | -0.10(-0.57%) |