Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.90 | 18.37 | 17.90 | 18.20 | 6,380,698 | +0.35(+1.97%) |
Apr 27, 2006 | 18.57 | 18.57 | 17.76 | 17.85 | 9,323,060 | -0.81(-4.33%) |
Apr 26, 2006 | 18.90 | 19.05 | 18.58 | 18.66 | 5,154,365 | -0.07(-0.36%) |
Apr 25, 2006 | 19.04 | 19.14 | 18.60 | 18.72 | 6,633,319 | -0.17(-0.89%) |
Apr 24, 2006 | 18.95 | 19.10 | 18.66 | 18.89 | 8,497,632 | -0.09(-0.48%) |
Apr 21, 2006 | 18.90 | 19.22 | 18.75 | 18.98 | 8,170,271 | +0.23(+1.22%) |
Apr 20, 2006 | 19.35 | 19.48 | 18.65 | 18.75 | 11,727,892 | -1.11(-5.60%) |
Apr 19, 2006 | 19.53 | 19.93 | 19.27 | 19.87 | 7,731,697 | +0.32(+1.63%) |
Apr 18, 2006 | 18.80 | 19.56 | 18.93 | 19.55 | 8,579,547 | +0.75(+3.97%) |
Apr 17, 2006 | 18.48 | 18.82 | 18.42 | 18.80 | 7,216,888 | +0.48(+2.61%) |
Apr 13, 2006 | 17.93 | 18.35 | 17.67 | 18.32 | 6,177,106 | +0.39(+2.18%) |
Apr 12, 2006 | 17.81 | 18.08 | 17.66 | 17.93 | 7,349,925 | +0.15(+0.83%) |
Apr 11, 2006 | 18.23 | 18.37 | 17.74 | 17.78 | 7,015,987 | -0.38(-2.09%) |
Apr 10, 2006 | 18.08 | 18.31 | 17.85 | 18.16 | 7,697,017 | +0.04(+0.24%) |
Apr 07, 2006 | 18.54 | 18.55 | 17.97 | 18.12 | 6,820,168 | -0.42(-2.27%) |
Apr 06, 2006 | 18.50 | 18.73 | 18.37 | 18.54 | 7,190,879 | +0.03(+0.14%) |
Apr 05, 2006 | 18.05 | 18.61 | 18.01 | 18.51 | 7,149,323 | +0.46(+2.58%) |
Apr 04, 2006 | 18.09 | 18.26 | 17.88 | 18.05 | 6,976,225 | -0.02(-0.11%) |
Apr 03, 2006 | 17.64 | 18.28 | 17.64 | 18.07 | 9,010,049 | +0.54(+3.10%) |
Mar 31, 2006 | 17.71 | 17.79 | 17.45 | 17.53 | 10,214,259 | -0.31(-1.74%) |
Mar 30, 2006 | 18.36 | 18.36 | 17.73 | 17.84 | 9,205,270 | +0.14(+0.79%) |
Mar 29, 2006 | 17.46 | 17.80 | 17.43 | 17.70 | 6,440,490 | +0.34(+1.97%) |
Mar 28, 2006 | 17.45 | 17.82 | 17.27 | 17.36 | 8,425,882 | -0.09(-0.53%) |
Mar 27, 2006 | 17.24 | 17.48 | 17.04 | 17.45 | 5,789,355 | +0.33(+1.95%) |
Mar 24, 2006 | 16.90 | 17.14 | 16.82 | 17.11 | 5,227,012 | +0.12(+0.71%) |
Mar 23, 2006 | 16.68 | 17.09 | 16.64 | 16.99 | 6,657,833 | +0.39(+2.36%) |
Mar 22, 2006 | 16.36 | 16.72 | 16.35 | 16.60 | 6,601,330 | +0.28(+1.69%) |
Mar 21, 2006 | 16.56 | 16.73 | 16.29 | 16.32 | 8,499,725 | -0.23(-1.40%) |
Mar 20, 2006 | 16.72 | 16.90 | 16.34 | 16.56 | 8,002,853 | +0.06(+0.36%) |
Mar 17, 2006 | 16.31 | 16.72 | 16.21 | 16.50 | 8,583,134 | +0.30(+1.83%) |
Mar 16, 2006 | 16.31 | 16.47 | 16.06 | 16.20 | 5,661,401 | -0.06(-0.36%) |
Mar 15, 2006 | 16.05 | 16.28 | 15.97 | 16.26 | 6,705,667 | +0.24(+1.48%) |
Mar 14, 2006 | 15.39 | 16.03 | 15.36 | 16.02 | 8,071,614 | +0.51(+3.29%) |
Mar 13, 2006 | 16.06 | 16.06 | 15.37 | 15.51 | 11,792,168 | -0.39(-2.45%) |
Mar 10, 2006 | 15.47 | 15.91 | 15.32 | 15.90 | 12,648,987 | +0.83(+5.53%) |
Mar 09, 2006 | 15.13 | 15.38 | 15.05 | 15.07 | 9,530,837 | +0.21(+1.41%) |
Mar 08, 2006 | 14.61 | 14.91 | 14.38 | 14.86 | 10,294,679 | +0.16(+1.12%) |
Mar 07, 2006 | 15.02 | 15.03 | 14.61 | 14.70 | 7,516,147 | -0.33(-2.23%) |
Mar 06, 2006 | 14.95 | 15.42 | 14.84 | 15.03 | 10,132,344 | +0.35(+2.42%) |
Mar 03, 2006 | 14.92 | 15.00 | 14.57 | 14.68 | 7,746,944 | -0.20(-1.35%) |
Mar 02, 2006 | 14.63 | 14.90 | 14.45 | 14.88 | 4,277,516 | +0.24(+1.65%) |
Mar 01, 2006 | 14.43 | 14.71 | 14.33 | 14.64 | 5,297,865 | +0.24(+1.70%) |
Feb 28, 2006 | 14.55 | 14.53 | 14.17 | 14.39 | 6,096,686 | -0.15(-1.06%) |
Feb 27, 2006 | 14.63 | 14.68 | 14.41 | 14.55 | 6,262,011 | +0.05(+0.31%) |
Feb 24, 2006 | 14.36 | 14.72 | 14.35 | 14.50 | 4,717,585 | +0.06(+0.43%) |
Feb 23, 2006 | 14.53 | 14.84 | 14.22 | 14.44 | 8,322,142 | +0.16(+1.10%) |
Feb 22, 2006 | 14.08 | 14.37 | 13.81 | 14.28 | 5,113,407 | +0.21(+1.51%) |
Feb 21, 2006 | 13.82 | 14.16 | 13.79 | 14.07 | 5,328,359 | +0.28(+2.03%) |
Feb 17, 2006 | 14.01 | 14.01 | 13.73 | 13.79 | 4,725,358 | -0.22(-1.55%) |
Feb 16, 2006 | 13.61 | 14.01 | 13.58 | 14.01 | 7,838,724 | +0.47(+3.51%) |
Feb 15, 2006 | 13.83 | 13.83 | 13.31 | 13.53 | 8,641,432 | -0.30(-2.15%) |
Feb 14, 2006 | 13.27 | 13.89 | 13.27 | 13.83 | 7,020,173 | +0.56(+4.20%) |
Feb 13, 2006 | 13.45 | 13.51 | 13.19 | 13.27 | 6,390,862 | -0.18(-1.33%) |
Feb 10, 2006 | 13.28 | 13.57 | 13.01 | 13.45 | 10,106,932 | +0.21(+1.62%) |
Feb 09, 2006 | 13.56 | 13.75 | 13.21 | 13.24 | 9,784,953 | -0.15(-1.15%) |
Feb 08, 2006 | 13.80 | 13.83 | 13.32 | 13.39 | 13,049,892 | -0.34(-2.47%) |
Feb 07, 2006 | 14.41 | 14.52 | 13.68 | 13.73 | 11,262,711 | -0.96(-6.50%) |
Feb 06, 2006 | 14.05 | 14.78 | 14.00 | 14.69 | 13,229,567 | +0.87(+6.27%) |
Feb 03, 2006 | 13.59 | 14.06 | 13.53 | 13.82 | 7,264,722 | +0.23(+1.71%) |
Feb 02, 2006 | 13.95 | 14.24 | 13.55 | 13.59 | 7,825,271 | -0.37(-2.64%) |