Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.05 | 19.18 | 18.54 | 18.80 | 16,558,705 | -0.42(-2.19%) |
Apr 27, 2006 | 19.28 | 19.37 | 19.01 | 19.22 | 12,778,229 | -0.10(-0.53%) |
Apr 26, 2006 | 18.68 | 19.51 | 18.54 | 19.33 | 29,248,614 | +0.54(+2.90%) |
Apr 25, 2006 | 19.58 | 19.62 | 18.64 | 18.78 | 21,700,152 | -0.80(-4.10%) |
Apr 24, 2006 | 19.84 | 19.90 | 19.19 | 19.58 | 20,153,722 | -0.21(-1.07%) |
Apr 21, 2006 | 19.46 | 20.15 | 19.39 | 19.79 | 31,109,828 | +0.76(+4.00%) |
Apr 20, 2006 | 18.75 | 19.20 | 18.72 | 19.03 | 12,736,053 | +0.33(+1.75%) |
Apr 19, 2006 | 18.45 | 18.81 | 18.45 | 18.71 | 13,688,042 | +0.25(+1.36%) |
Apr 18, 2006 | 18.14 | 18.52 | 17.97 | 18.45 | 11,558,631 | +0.48(+2.69%) |
Apr 17, 2006 | 18.27 | 18.47 | 17.88 | 17.97 | 11,990,538 | -0.49(-2.65%) |
Apr 13, 2006 | 18.20 | 18.61 | 18.09 | 18.46 | 13,682,457 | +0.26(+1.42%) |
Apr 12, 2006 | 17.83 | 18.26 | 17.81 | 18.20 | 12,303,557 | +0.39(+2.22%) |
Apr 11, 2006 | 17.62 | 17.93 | 17.44 | 17.81 | 16,237,751 | +0.23(+1.32%) |
Apr 10, 2006 | 17.85 | 17.96 | 17.54 | 17.58 | 11,642,103 | -0.27(-1.49%) |
Apr 07, 2006 | 18.05 | 18.24 | 17.83 | 17.84 | 9,898,748 | -0.09(-0.49%) |
Apr 06, 2006 | 18.05 | 18.12 | 17.73 | 17.93 | 13,466,724 | -0.06(-0.34%) |
Apr 05, 2006 | 18.45 | 18.61 | 17.96 | 17.99 | 20,545,804 | -0.33(-1.82%) |
Apr 04, 2006 | 18.49 | 18.71 | 18.30 | 18.33 | 18,097,494 | -0.41(-2.18%) |
Apr 03, 2006 | 18.56 | 19.04 | 18.49 | 18.73 | 16,388,235 | +0.42(+2.27%) |
Mar 31, 2006 | 18.41 | 18.58 | 18.22 | 18.32 | 13,007,483 | -0.18(-0.99%) |
Mar 30, 2006 | 18.71 | 19.05 | 18.39 | 18.50 | 15,070,616 | -0.17(-0.91%) |
Mar 29, 2006 | 18.40 | 18.71 | 18.14 | 18.67 | 17,374,024 | +0.31(+1.70%) |
Mar 28, 2006 | 18.82 | 18.94 | 18.26 | 18.36 | 11,982,162 | -0.47(-2.49%) |
Mar 27, 2006 | 18.79 | 19.12 | 18.67 | 18.83 | 11,230,034 | +0.00(+0.00%) |
Mar 24, 2006 | 18.77 | 19.02 | 18.54 | 18.83 | 8,542,333 | +0.06(+0.33%) |
Mar 23, 2006 | 18.58 | 18.99 | 18.34 | 18.77 | 13,345,190 | +0.27(+1.47%) |
Mar 22, 2006 | 18.64 | 18.99 | 18.47 | 18.50 | 13,095,510 | -0.07(-0.37%) |
Mar 21, 2006 | 18.99 | 19.22 | 18.48 | 18.56 | 16,515,647 | -0.48(-2.50%) |
Mar 20, 2006 | 18.64 | 19.12 | 18.38 | 19.04 | 17,753,320 | +0.76(+4.13%) |
Mar 17, 2006 | 18.74 | 18.75 | 18.26 | 18.28 | 19,673,758 | -0.44(-2.33%) |
Mar 16, 2006 | 18.58 | 19.24 | 18.44 | 18.72 | 29,268,746 | +0.38(+2.08%) |
Mar 15, 2006 | 17.75 | 18.37 | 17.64 | 18.34 | 16,941,822 | +0.67(+3.81%) |
Mar 14, 2006 | 17.35 | 17.83 | 17.31 | 17.66 | 11,984,072 | +0.43(+2.49%) |
Mar 13, 2006 | 17.66 | 18.03 | 17.18 | 17.24 | 14,903,085 | +0.05(+0.28%) |
Mar 10, 2006 | 17.22 | 17.30 | 16.71 | 17.19 | 9,906,243 | +0.24(+1.41%) |
Mar 09, 2006 | 17.47 | 17.61 | 16.88 | 16.95 | 11,689,864 | -0.24(-1.39%) |
Mar 08, 2006 | 17.56 | 17.68 | 16.96 | 17.19 | 18,842,862 | -0.50(-2.81%) |
Mar 07, 2006 | 18.03 | 18.03 | 17.33 | 17.69 | 21,302,046 | -0.46(-2.51%) |
Mar 06, 2006 | 18.18 | 18.56 | 17.92 | 18.14 | 18,689,732 | +0.01(+0.08%) |
Mar 03, 2006 | 17.78 | 18.61 | 17.69 | 18.13 | 21,745,416 | +0.26(+1.45%) |
Mar 02, 2006 | 17.79 | 18.07 | 17.66 | 17.87 | 17,616,944 | -0.10(-0.57%) |
Mar 01, 2006 | 16.74 | 18.14 | 16.69 | 17.97 | 32,770,444 | +1.36(+8.19%) |
Feb 28, 2006 | 16.95 | 16.90 | 16.34 | 16.61 | 12,128,972 | -0.34(-2.01%) |
Feb 27, 2006 | 16.73 | 17.18 | 16.73 | 16.95 | 12,006,263 | +0.14(+0.85%) |
Feb 24, 2006 | 16.66 | 16.88 | 16.54 | 16.81 | 6,219,820 | +0.07(+0.41%) |
Feb 23, 2006 | 16.86 | 17.11 | 16.70 | 16.74 | 11,694,272 | -0.25(-1.48%) |
Feb 22, 2006 | 16.39 | 17.00 | 16.28 | 16.99 | 12,162,772 | +0.78(+4.83%) |
Feb 21, 2006 | 16.58 | 16.64 | 16.16 | 16.21 | 8,879,747 | -0.31(-1.89%) |
Feb 17, 2006 | 16.98 | 17.03 | 16.51 | 16.52 | 13,368,851 | -0.46(-2.69%) |
Feb 16, 2006 | 16.64 | 17.07 | 16.61 | 16.98 | 15,388,044 | +0.33(+2.00%) |
Feb 15, 2006 | 16.50 | 16.65 | 16.33 | 16.64 | 8,979,824 | +0.19(+1.16%) |
Feb 14, 2006 | 16.26 | 16.50 | 16.13 | 16.45 | 10,889,240 | +0.36(+2.24%) |
Feb 13, 2006 | 16.01 | 16.35 | 15.79 | 16.09 | 11,036,639 | +0.13(+0.81%) |
Feb 10, 2006 | 16.03 | 16.16 | 15.69 | 15.96 | 12,815,116 | -0.16(-1.01%) |
Feb 09, 2006 | 16.50 | 16.66 | 16.07 | 16.13 | 12,206,125 | -0.28(-1.70%) |
Feb 08, 2006 | 16.34 | 16.43 | 16.00 | 16.41 | 11,541,143 | +0.00(+0.00%) |
Feb 07, 2006 | 16.22 | 16.41 | 15.66 | 16.41 | 15,187,594 | +0.07(+0.42%) |
Feb 06, 2006 | 16.60 | 16.64 | 16.00 | 16.34 | 12,883,451 | -0.34(-2.04%) |
Feb 03, 2006 | 16.49 | 16.92 | 16.34 | 16.68 | 12,466,827 | +0.20(+1.24%) |
Feb 02, 2006 | 17.01 | 17.32 | 16.41 | 16.47 | 19,132,074 | -0.57(-3.35%) |