Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 23.26 | 23.50 | 22.72 | 22.93 | 138,636 | -0.48(-2.07%) |
Apr 27, 2006 | 22.94 | 23.72 | 21.16 | 23.42 | 283,758 | +0.26(+1.13%) |
Apr 26, 2006 | 23.36 | 23.69 | 23.14 | 23.15 | 136,567 | -0.11(-0.46%) |
Apr 25, 2006 | 23.39 | 23.81 | 22.76 | 23.26 | 541,390 | -0.13(-0.54%) |
Apr 24, 2006 | 23.75 | 24.00 | 22.78 | 23.39 | 169,043 | -0.52(-2.19%) |
Apr 21, 2006 | 24.25 | 24.29 | 23.73 | 23.91 | 178,611 | -0.29(-1.20%) |
Apr 20, 2006 | 23.85 | 24.35 | 23.79 | 24.20 | 120,816 | +0.35(+1.46%) |
Apr 19, 2006 | 23.43 | 23.95 | 22.39 | 23.85 | 271,956 | +0.55(+2.37%) |
Apr 18, 2006 | 22.85 | 23.38 | 22.65 | 23.30 | 335,875 | +0.25(+1.09%) |
Apr 17, 2006 | 22.89 | 23.38 | 22.48 | 23.05 | 165,230 | -0.11(-0.46%) |
Apr 13, 2006 | 22.26 | 23.48 | 22.17 | 23.15 | 513,130 | +0.77(+3.46%) |
Apr 12, 2006 | 20.04 | 22.74 | 20.23 | 22.38 | 3,245,222 | +2.34(+11.69%) |
Apr 11, 2006 | 19.60 | 20.50 | 19.31 | 20.04 | 65,727 | +0.53(+2.73%) |
Apr 10, 2006 | 19.29 | 19.74 | 19.26 | 19.51 | 26,162 | +0.15(+0.75%) |
Apr 07, 2006 | 19.89 | 20.57 | 18.71 | 19.36 | 68,123 | -0.41(-2.06%) |
Apr 06, 2006 | 20.41 | 20.41 | 19.17 | 19.77 | 40,659 | -0.59(-2.90%) |
Apr 05, 2006 | 19.71 | 20.57 | 19.71 | 20.36 | 9,432 | +0.61(+3.09%) |
Apr 04, 2006 | 19.60 | 19.84 | 19.60 | 19.75 | 5,797 | -0.04(-0.20%) |
Apr 03, 2006 | 19.77 | 19.84 | 19.75 | 19.79 | 5,950 | -0.06(-0.29%) |
Mar 31, 2006 | 20.23 | 20.23 | 19.64 | 19.84 | 6,799 | -0.40(-1.96%) |
Mar 30, 2006 | 20.67 | 20.67 | 19.99 | 20.24 | 12,945 | -0.43(-2.06%) |
Mar 29, 2006 | 20.33 | 20.78 | 20.27 | 20.67 | 11,882 | +0.59(+2.94%) |
Mar 28, 2006 | 19.85 | 20.35 | 19.47 | 20.08 | 25,817 | +0.13(+0.63%) |
Mar 27, 2006 | 20.46 | 20.46 | 19.82 | 19.95 | 11,044 | -0.45(-2.18%) |
Mar 24, 2006 | 19.88 | 20.56 | 19.86 | 20.40 | 27,631 | +0.59(+2.98%) |
Mar 23, 2006 | 19.51 | 19.90 | 19.51 | 19.81 | 48,553 | -0.03(-0.15%) |
Mar 22, 2006 | 19.40 | 19.83 | 19.32 | 19.83 | 12,396 | +0.17(+0.89%) |
Mar 21, 2006 | 19.70 | 19.78 | 19.55 | 19.66 | 21,681 | -0.15(-0.73%) |
Mar 20, 2006 | 19.96 | 20.02 | 19.56 | 19.81 | 64,259 | -0.15(-0.78%) |
Mar 17, 2006 | 19.82 | 20.03 | 19.55 | 19.96 | 135,958 | +0.14(+0.68%) |
Mar 16, 2006 | 19.65 | 19.82 | 19.28 | 19.82 | 77,512 | +0.27(+1.39%) |
Mar 15, 2006 | 19.23 | 19.75 | 19.04 | 19.55 | 24,553 | +0.24(+1.25%) |
Mar 14, 2006 | 18.99 | 19.48 | 18.86 | 19.31 | 74,744 | +0.27(+1.42%) |
Mar 13, 2006 | 19.31 | 19.31 | 18.76 | 19.04 | 22,696 | -0.18(-0.96%) |
Mar 10, 2006 | 18.62 | 19.35 | 18.61 | 19.22 | 13,722 | +0.35(+1.85%) |
Mar 09, 2006 | 18.96 | 19.01 | 18.63 | 18.88 | 12,046 | +0.03(+0.15%) |
Mar 08, 2006 | 19.16 | 19.62 | 18.83 | 18.85 | 14,402 | -0.45(-2.36%) |
Mar 07, 2006 | 18.37 | 19.60 | 18.15 | 19.30 | 134,745 | +0.79(+4.29%) |
Mar 06, 2006 | 18.13 | 19.10 | 18.13 | 18.51 | 169,253 | +0.14(+0.74%) |
Mar 03, 2006 | 18.53 | 18.82 | 18.15 | 18.37 | 162,783 | -0.19(-1.04%) |
Mar 02, 2006 | 19.05 | 19.07 | 18.48 | 18.57 | 86,101 | -0.41(-2.14%) |
Mar 01, 2006 | 18.83 | 19.21 | 18.55 | 18.97 | 161,309 | -0.13(-0.66%) |
Feb 28, 2006 | 19.43 | 19.36 | 18.91 | 19.10 | 17,652 | -0.33(-1.69%) |
Feb 27, 2006 | 19.46 | 19.60 | 19.33 | 19.43 | 21,559 | -0.10(-0.50%) |
Feb 24, 2006 | 19.55 | 19.74 | 19.38 | 19.52 | 36,715 | -0.06(-0.30%) |
Feb 23, 2006 | 19.85 | 19.86 | 19.14 | 19.58 | 113,490 | -0.38(-1.89%) |
Feb 22, 2006 | 18.97 | 20.31 | 18.55 | 19.96 | 111,807 | +0.97(+5.10%) |
Feb 21, 2006 | 19.22 | 19.41 | 18.97 | 18.99 | 113,105 | -0.15(-0.76%) |
Feb 17, 2006 | 19.69 | 19.70 | 18.98 | 19.14 | 222,764 | -0.45(-2.27%) |
Feb 16, 2006 | 20.01 | 20.09 | 19.51 | 19.58 | 167,768 | -0.46(-2.27%) |
Feb 15, 2006 | 20.26 | 20.46 | 19.80 | 20.04 | 108,985 | -0.27(-1.33%) |
Feb 14, 2006 | 21.10 | 21.53 | 19.86 | 20.31 | 415,572 | -0.88(-4.16%) |
Feb 13, 2006 | 19.89 | 21.26 | 19.89 | 21.19 | 66,328 | +1.13(+5.65%) |
Feb 10, 2006 | 18.72 | 20.12 | 18.49 | 20.06 | 130,714 | +1.12(+5.93%) |
Feb 09, 2006 | 19.86 | 19.86 | 18.73 | 18.93 | 108,179 | -0.82(-4.16%) |
Feb 08, 2006 | 19.00 | 19.76 | 18.56 | 19.76 | 42,069 | +0.77(+4.08%) |
Feb 07, 2006 | 19.30 | 19.31 | 18.70 | 18.98 | 79,048 | -0.23(-1.21%) |
Feb 06, 2006 | 18.56 | 19.25 | 18.52 | 19.21 | 30,817 | +0.75(+4.09%) |
Feb 03, 2006 | 17.89 | 18.59 | 17.53 | 18.46 | 33,745 | +0.51(+2.86%) |
Feb 02, 2006 | 17.86 | 18.38 | 17.42 | 17.95 | 44,981 | +0.17(+0.98%) |