Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.77 | 21.47 | 20.77 | 21.42 | 190,260 | +0.73(+3.51%) |
Apr 27, 2006 | 20.73 | 21.22 | 20.69 | 20.69 | 241,884 | -0.56(-2.65%) |
Apr 26, 2006 | 21.59 | 21.71 | 21.25 | 21.25 | 210,066 | -0.20(-0.93%) |
Apr 25, 2006 | 21.40 | 21.76 | 21.31 | 21.45 | 311,040 | +0.27(+1.28%) |
Apr 24, 2006 | 20.37 | 21.18 | 20.36 | 21.18 | 365,261 | +0.39(+1.88%) |
Apr 21, 2006 | 20.73 | 21.03 | 20.54 | 20.79 | 285,715 | +0.40(+1.96%) |
Apr 20, 2006 | 21.17 | 21.18 | 20.33 | 20.39 | 582,146 | -0.98(-4.57%) |
Apr 19, 2006 | 21.17 | 21.40 | 21.07 | 21.37 | 281,819 | +0.27(+1.28%) |
Apr 18, 2006 | 20.64 | 21.14 | 20.50 | 21.09 | 394,807 | +0.58(+2.84%) |
Apr 17, 2006 | 19.87 | 20.51 | 19.87 | 20.51 | 337,014 | +0.95(+4.88%) |
Apr 13, 2006 | 19.63 | 19.71 | 19.40 | 19.56 | 225,650 | -0.08(-0.39%) |
Apr 12, 2006 | 19.53 | 19.86 | 19.46 | 19.63 | 358,443 | +0.15(+0.79%) |
Apr 11, 2006 | 20.28 | 20.39 | 19.48 | 19.48 | 476,301 | -0.72(-3.58%) |
Apr 10, 2006 | 20.64 | 20.73 | 20.14 | 20.20 | 500,002 | -0.06(-0.29%) |
Apr 07, 2006 | 20.69 | 20.69 | 19.95 | 20.26 | 205,845 | -0.56(-2.68%) |
Apr 06, 2006 | 20.93 | 20.93 | 20.67 | 20.82 | 147,403 | +0.10(+0.49%) |
Apr 05, 2006 | 20.56 | 20.87 | 20.39 | 20.72 | 207,468 | +0.24(+1.16%) |
Apr 04, 2006 | 20.53 | 20.58 | 20.31 | 20.48 | 158,442 | +0.07(+0.33%) |
Apr 03, 2006 | 20.33 | 20.67 | 20.17 | 20.41 | 286,689 | +0.39(+1.97%) |
Mar 31, 2006 | 19.99 | 20.10 | 19.79 | 20.02 | 154,546 | -0.05(-0.23%) |
Mar 30, 2006 | 19.40 | 20.17 | 19.40 | 20.07 | 576,626 | +1.05(+5.51%) |
Mar 29, 2006 | 18.58 | 19.16 | 18.55 | 19.02 | 181,819 | +0.45(+2.40%) |
Mar 28, 2006 | 18.94 | 19.00 | 18.56 | 18.57 | 145,455 | -0.42(-2.19%) |
Mar 27, 2006 | 18.39 | 19.02 | 18.34 | 18.99 | 419,158 | +0.85(+4.69%) |
Mar 24, 2006 | 17.85 | 18.17 | 17.79 | 18.14 | 448,703 | +0.47(+2.65%) |
Mar 23, 2006 | 17.71 | 17.80 | 17.57 | 17.67 | 297,079 | -0.16(-0.92%) |
Mar 22, 2006 | 17.86 | 17.93 | 17.82 | 17.83 | 98,377 | -0.07(-0.41%) |
Mar 21, 2006 | 18.22 | 18.22 | 17.88 | 17.91 | 234,741 | -0.34(-1.86%) |
Mar 20, 2006 | 18.38 | 18.57 | 18.21 | 18.25 | 284,417 | -0.18(-1.00%) |
Mar 17, 2006 | 18.46 | 18.50 | 18.22 | 18.43 | 99,351 | -0.08(-0.43%) |
Mar 16, 2006 | 18.33 | 18.53 | 18.22 | 18.51 | 184,416 | +0.02(+0.08%) |
Mar 15, 2006 | 18.47 | 18.53 | 18.25 | 18.50 | 178,572 | +0.24(+1.32%) |
Mar 14, 2006 | 17.62 | 18.33 | 17.61 | 18.26 | 282,793 | +0.55(+3.08%) |
Mar 13, 2006 | 17.73 | 17.87 | 17.68 | 17.71 | 189,611 | +0.10(+0.56%) |
Mar 10, 2006 | 17.26 | 17.74 | 17.16 | 17.61 | 200,001 | +0.11(+0.63%) |
Mar 09, 2006 | 17.83 | 18.05 | 17.48 | 17.50 | 309,092 | -0.09(-0.49%) |
Mar 08, 2006 | 17.53 | 17.74 | 17.31 | 17.59 | 417,534 | -0.26(-1.45%) |
Mar 07, 2006 | 17.88 | 17.93 | 17.59 | 17.85 | 426,301 | -0.40(-2.18%) |
Mar 06, 2006 | 18.80 | 18.82 | 18.06 | 18.24 | 383,443 | -0.42(-2.26%) |
Mar 03, 2006 | 19.10 | 19.10 | 18.63 | 18.66 | 220,131 | -0.59(-3.04%) |
Mar 02, 2006 | 18.72 | 19.30 | 18.70 | 19.25 | 440,262 | +0.28(+1.48%) |
Mar 01, 2006 | 18.86 | 19.12 | 18.84 | 18.97 | 159,416 | +0.06(+0.33%) |
Feb 28, 2006 | 19.31 | 19.40 | 18.71 | 18.91 | 466,561 | -0.41(-2.11%) |
Feb 27, 2006 | 19.57 | 19.57 | 19.17 | 19.31 | 252,274 | -0.40(-2.02%) |
Feb 24, 2006 | 19.45 | 19.73 | 19.35 | 19.71 | 234,416 | +0.47(+2.45%) |
Feb 23, 2006 | 19.65 | 19.70 | 19.22 | 19.24 | 128,247 | -0.44(-2.24%) |
Feb 22, 2006 | 19.20 | 19.68 | 19.16 | 19.68 | 276,624 | +0.44(+2.29%) |
Feb 21, 2006 | 19.00 | 19.39 | 19.00 | 19.24 | 261,365 | +0.24(+1.25%) |
Feb 17, 2006 | 18.63 | 19.10 | 18.63 | 19.00 | 394,482 | +0.47(+2.51%) |
Feb 16, 2006 | 17.56 | 18.54 | 17.56 | 18.54 | 596,432 | +0.59(+3.29%) |
Feb 15, 2006 | 18.76 | 18.76 | 17.90 | 17.95 | 584,094 | -0.84(-4.48%) |
Feb 14, 2006 | 18.68 | 18.97 | 18.48 | 18.79 | 317,209 | +0.18(+0.96%) |
Feb 13, 2006 | 19.02 | 19.08 | 18.34 | 18.61 | 550,977 | -0.56(-2.94%) |
Feb 10, 2006 | 20.02 | 20.02 | 19.02 | 19.17 | 429,872 | -0.85(-4.23%) |
Feb 09, 2006 | 20.12 | 20.48 | 19.93 | 20.02 | 349,352 | +0.37(+1.86%) |
Feb 08, 2006 | 19.47 | 19.84 | 19.16 | 19.65 | 358,443 | +0.25(+1.29%) |
Feb 07, 2006 | 20.73 | 20.73 | 19.36 | 19.40 | 643,834 | -1.59(-7.58%) |
Feb 06, 2006 | 20.64 | 21.16 | 20.64 | 21.00 | 240,585 | +0.38(+1.82%) |
Feb 03, 2006 | 21.13 | 21.13 | 20.62 | 20.62 | 553,574 | -0.69(-3.25%) |
Feb 02, 2006 | 21.28 | 21.50 | 21.22 | 21.31 | 329,872 | +0.14(+0.64%) |