Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.04 | 20.04 | 17.60 | 17.61 | 3,746,900 | -2.43(-12.13%) |
Apr 27, 2006 | 18.51 | 20.05 | 18.35 | 20.04 | 3,443,600 | +1.53(+8.27%) |
Apr 26, 2006 | 17.44 | 18.79 | 17.44 | 18.51 | 2,199,100 | +1.20(+6.93%) |
Apr 25, 2006 | 18.00 | 18.00 | 17.20 | 17.31 | 784,600 | -0.20(-1.14%) |
Apr 24, 2006 | 17.73 | 17.89 | 17.41 | 17.51 | 950,400 | -0.18(-1.02%) |
Apr 21, 2006 | 17.95 | 17.95 | 17.59 | 17.69 | 1,099,800 | -0.11(-0.62%) |
Apr 20, 2006 | 17.55 | 18.10 | 17.46 | 17.80 | 1,853,600 | +0.38(+2.18%) |
Apr 19, 2006 | 16.45 | 17.56 | 16.41 | 17.42 | 1,575,600 | +0.98(+5.96%) |
Apr 18, 2006 | 16.17 | 16.59 | 16.03 | 16.44 | 593,400 | +0.28(+1.73%) |
Apr 17, 2006 | 16.40 | 16.62 | 16.10 | 16.16 | 572,300 | -0.30(-1.82%) |
Apr 13, 2006 | 16.50 | 16.63 | 16.19 | 16.46 | 748,700 | -0.04(-0.24%) |
Apr 12, 2006 | 16.21 | 16.63 | 16.17 | 16.50 | 883,600 | +0.33(+2.04%) |
Apr 11, 2006 | 16.53 | 16.94 | 16.01 | 16.17 | 970,600 | +0.03(+0.19%) |
Apr 10, 2006 | 16.30 | 16.58 | 16.00 | 16.14 | 532,400 | -0.06(-0.37%) |
Apr 07, 2006 | 16.75 | 16.82 | 16.18 | 16.20 | 588,100 | -0.42(-2.53%) |
Apr 06, 2006 | 17.02 | 17.04 | 16.58 | 16.62 | 325,800 | -0.34(-2.00%) |
Apr 05, 2006 | 16.90 | 17.01 | 16.69 | 16.96 | 595,300 | +0.07(+0.41%) |
Apr 04, 2006 | 16.80 | 16.91 | 16.63 | 16.89 | 1,140,000 | +0.00(+0.00%) |
Apr 03, 2006 | 17.35 | 17.35 | 16.86 | 16.89 | 1,011,600 | -0.24(-1.40%) |
Mar 31, 2006 | 17.40 | 17.41 | 16.75 | 17.13 | 1,833,300 | -0.18(-1.04%) |
Mar 30, 2006 | 17.76 | 17.76 | 17.14 | 17.31 | 1,135,100 | -0.45(-2.53%) |
Mar 29, 2006 | 18.45 | 18.47 | 17.75 | 17.76 | 1,035,700 | -0.31(-1.72%) |
Mar 28, 2006 | 18.46 | 18.50 | 17.93 | 18.07 | 672,000 | -0.33(-1.79%) |
Mar 27, 2006 | 18.35 | 18.55 | 18.07 | 18.40 | 881,900 | +0.35(+1.94%) |
Mar 24, 2006 | 17.72 | 18.05 | 17.46 | 18.05 | 905,200 | +0.38(+2.15%) |
Mar 23, 2006 | 18.04 | 18.13 | 17.60 | 17.67 | 1,035,100 | -0.37(-2.05%) |
Mar 22, 2006 | 17.62 | 18.40 | 17.62 | 18.04 | 3,131,200 | +0.54(+3.09%) |
Mar 21, 2006 | 16.66 | 17.62 | 16.66 | 17.50 | 1,888,800 | +0.84(+5.04%) |
Mar 20, 2006 | 16.23 | 16.79 | 16.03 | 16.66 | 966,800 | +0.43(+2.65%) |
Mar 17, 2006 | 16.37 | 16.41 | 16.05 | 16.23 | 859,700 | -0.08(-0.49%) |
Mar 16, 2006 | 15.73 | 16.34 | 15.71 | 16.31 | 816,400 | +0.60(+3.82%) |
Mar 15, 2006 | 15.53 | 15.77 | 15.31 | 15.71 | 641,000 | +0.13(+0.83%) |
Mar 14, 2006 | 15.26 | 15.85 | 15.08 | 15.58 | 1,161,100 | +0.25(+1.63%) |
Mar 13, 2006 | 16.33 | 16.58 | 15.27 | 15.33 | 1,605,700 | -1.01(-6.18%) |
Mar 10, 2006 | 16.06 | 16.36 | 15.82 | 16.34 | 819,500 | +0.23(+1.43%) |
Mar 09, 2006 | 15.54 | 16.22 | 15.54 | 16.11 | 1,241,900 | +0.58(+3.73%) |
Mar 08, 2006 | 15.31 | 15.66 | 15.17 | 15.53 | 599,200 | +0.19(+1.24%) |
Mar 07, 2006 | 15.65 | 15.78 | 15.30 | 15.34 | 890,600 | -0.30(-1.92%) |
Mar 06, 2006 | 15.03 | 15.83 | 15.03 | 15.64 | 641,500 | +0.14(+0.90%) |
Mar 03, 2006 | 15.42 | 15.55 | 14.95 | 15.50 | 1,538,100 | -0.07(-0.45%) |
Mar 02, 2006 | 16.14 | 16.62 | 15.40 | 15.57 | 1,982,100 | -0.64(-3.95%) |
Mar 01, 2006 | 16.22 | 16.39 | 16.12 | 16.21 | 857,700 | -0.01(-0.06%) |
Feb 28, 2006 | 16.91 | 16.98 | 16.17 | 16.22 | 1,372,400 | -0.69(-4.08%) |
Feb 27, 2006 | 16.75 | 17.06 | 16.67 | 16.91 | 475,600 | +0.14(+0.83%) |
Feb 24, 2006 | 16.96 | 17.02 | 16.76 | 16.77 | 825,200 | -0.24(-1.41%) |
Feb 23, 2006 | 17.03 | 17.30 | 16.85 | 17.01 | 1,111,500 | -0.02(-0.12%) |
Feb 22, 2006 | 16.79 | 17.27 | 16.77 | 17.03 | 541,800 | +0.24(+1.43%) |
Feb 21, 2006 | 17.03 | 17.18 | 16.67 | 16.79 | 729,000 | -0.25(-1.47%) |
Feb 17, 2006 | 16.60 | 17.41 | 16.56 | 17.04 | 992,300 | +0.48(+2.90%) |
Feb 16, 2006 | 16.80 | 16.89 | 16.50 | 16.56 | 432,200 | -0.19(-1.13%) |
Feb 15, 2006 | 16.70 | 16.82 | 16.54 | 16.75 | 494,500 | +0.11(+0.66%) |
Feb 14, 2006 | 16.49 | 16.90 | 16.30 | 16.64 | 684,200 | +0.15(+0.91%) |
Feb 13, 2006 | 16.83 | 16.87 | 16.41 | 16.49 | 719,500 | -0.38(-2.25%) |
Feb 10, 2006 | 16.78 | 17.05 | 16.63 | 16.87 | 957,500 | +0.14(+0.84%) |
Feb 09, 2006 | 16.77 | 17.32 | 16.66 | 16.73 | 781,100 | -0.04(-0.24%) |
Feb 08, 2006 | 17.05 | 17.06 | 16.48 | 16.77 | 1,161,100 | -0.31(-1.81%) |
Feb 07, 2006 | 17.25 | 17.58 | 16.93 | 17.08 | 1,092,600 | -0.30(-1.73%) |
Feb 06, 2006 | 17.92 | 17.97 | 17.28 | 17.38 | 1,496,900 | -0.54(-3.01%) |
Feb 03, 2006 | 18.15 | 18.43 | 17.40 | 17.92 | 1,680,800 | -0.52(-2.82%) |
Feb 02, 2006 | 18.57 | 18.71 | 18.07 | 18.44 | 923,700 | -0.41(-2.18%) |