Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.17 | 18.50 | 17.96 | 18.01 | 3,194,800 | -0.06(-0.33%) |
Apr 27, 2006 | 18.39 | 18.51 | 17.88 | 18.07 | 5,063,200 | -0.32(-1.74%) |
Apr 26, 2006 | 18.98 | 19.32 | 18.25 | 18.39 | 4,476,800 | -0.68(-3.59%) |
Apr 25, 2006 | 19.50 | 19.70 | 18.69 | 19.07 | 4,241,200 | -0.10(-0.52%) |
Apr 24, 2006 | 19.45 | 19.48 | 18.88 | 19.18 | 3,354,000 | -0.54(-2.71%) |
Apr 21, 2006 | 19.65 | 19.84 | 19.36 | 19.71 | 4,054,800 | +0.16(+0.79%) |
Apr 20, 2006 | 20.29 | 20.29 | 19.11 | 19.55 | 5,323,600 | -0.43(-2.15%) |
Apr 19, 2006 | 19.02 | 20.38 | 18.57 | 19.98 | 9,262,200 | +1.00(+5.30%) |
Apr 18, 2006 | 17.70 | 19.10 | 17.98 | 18.98 | 8,600,200 | +1.29(+7.29%) |
Apr 17, 2006 | 17.09 | 17.70 | 17.02 | 17.69 | 4,799,200 | +0.94(+5.61%) |
Apr 13, 2006 | 17.06 | 17.00 | 16.54 | 16.75 | 3,744,800 | -0.31(-1.82%) |
Apr 12, 2006 | 17.45 | 17.58 | 16.93 | 17.06 | 3,454,400 | -0.38(-2.18%) |
Apr 11, 2006 | 17.29 | 17.84 | 17.12 | 17.44 | 6,772,200 | +0.41(+2.41%) |
Apr 10, 2006 | 16.75 | 17.05 | 16.70 | 17.03 | 3,757,800 | +0.57(+3.43%) |
Apr 07, 2006 | 16.68 | 16.77 | 16.23 | 16.46 | 3,922,600 | -0.39(-2.31%) |
Apr 06, 2006 | 16.62 | 16.90 | 16.62 | 16.86 | 6,444,400 | +0.45(+2.74%) |
Apr 05, 2006 | 16.15 | 16.62 | 15.92 | 16.41 | 6,429,400 | +0.41(+2.56%) |
Apr 04, 2006 | 16.05 | 16.20 | 15.83 | 15.99 | 6,235,000 | -0.30(-1.84%) |
Apr 03, 2006 | 16.49 | 16.77 | 16.21 | 16.30 | 4,786,400 | +0.20(+1.24%) |
Mar 31, 2006 | 16.38 | 16.59 | 16.02 | 16.09 | 4,946,600 | -0.72(-4.28%) |
Mar 30, 2006 | 17.04 | 17.33 | 16.79 | 16.82 | 4,215,800 | -0.18(-1.09%) |
Mar 29, 2006 | 16.50 | 17.10 | 16.50 | 17.00 | 3,234,400 | +0.32(+1.89%) |
Mar 28, 2006 | 16.82 | 17.11 | 16.60 | 16.68 | 3,887,400 | +0.13(+0.79%) |
Mar 27, 2006 | 16.15 | 16.82 | 16.00 | 16.55 | 4,397,200 | +0.20(+1.19%) |
Mar 24, 2006 | 15.80 | 16.45 | 15.80 | 16.36 | 6,184,600 | +0.71(+4.54%) |
Mar 23, 2006 | 15.50 | 15.81 | 15.30 | 15.65 | 5,380,800 | +0.37(+2.42%) |
Mar 22, 2006 | 14.95 | 15.46 | 14.90 | 15.28 | 3,509,200 | +0.28(+1.87%) |
Mar 21, 2006 | 15.10 | 15.39 | 14.85 | 15.00 | 5,295,600 | -0.29(-1.86%) |
Mar 20, 2006 | 15.96 | 16.14 | 15.24 | 15.29 | 3,862,200 | -0.67(-4.20%) |
Mar 17, 2006 | 16.10 | 16.14 | 15.77 | 15.96 | 6,079,600 | -0.02(-0.13%) |
Mar 16, 2006 | 15.38 | 16.12 | 15.37 | 15.97 | 5,154,800 | +0.51(+3.30%) |
Mar 15, 2006 | 15.28 | 15.61 | 15.10 | 15.46 | 4,079,600 | +0.00(+0.00%) |
Mar 14, 2006 | 15.22 | 15.54 | 14.82 | 15.46 | 5,050,800 | +0.47(+3.13%) |
Mar 13, 2006 | 14.92 | 15.22 | 14.76 | 14.99 | 5,121,200 | +0.33(+2.25%) |
Mar 10, 2006 | 14.65 | 14.93 | 14.44 | 14.66 | 6,122,000 | -0.08(-0.54%) |
Mar 09, 2006 | 15.38 | 15.40 | 14.71 | 14.74 | 7,279,200 | -0.27(-1.77%) |
Mar 08, 2006 | 14.75 | 15.21 | 14.65 | 15.01 | 10,917,800 | -0.36(-2.31%) |
Mar 07, 2006 | 16.05 | 16.12 | 15.21 | 15.37 | 7,450,200 | -1.01(-6.14%) |
Mar 06, 2006 | 17.02 | 17.02 | 16.32 | 16.37 | 3,178,000 | -0.77(-4.52%) |
Mar 03, 2006 | 17.05 | 17.48 | 17.03 | 17.14 | 3,878,000 | -0.23(-1.35%) |
Mar 02, 2006 | 17.58 | 17.78 | 17.13 | 17.38 | 4,925,800 | -0.12(-0.66%) |
Mar 01, 2006 | 16.28 | 17.55 | 16.07 | 17.50 | 7,351,600 | +1.45(+9.04%) |
Feb 28, 2006 | 16.20 | 16.24 | 15.65 | 16.05 | 5,839,400 | -0.15(-0.96%) |
Feb 27, 2006 | 16.55 | 16.73 | 16.20 | 16.20 | 5,310,600 | -0.73(-4.34%) |
Feb 24, 2006 | 17.12 | 17.27 | 16.88 | 16.93 | 3,031,000 | +0.01(+0.09%) |
Feb 23, 2006 | 17.00 | 17.36 | 16.83 | 16.92 | 4,165,000 | -0.16(-0.94%) |
Feb 22, 2006 | 17.25 | 17.26 | 17.00 | 17.08 | 3,788,800 | -0.56(-3.15%) |
Feb 21, 2006 | 17.85 | 18.05 | 17.46 | 17.64 | 4,840,400 | +0.15(+0.86%) |
Feb 17, 2006 | 17.62 | 17.85 | 17.43 | 17.48 | 5,107,000 | +0.25(+1.42%) |
Feb 16, 2006 | 16.90 | 17.38 | 16.82 | 17.24 | 5,983,400 | +0.79(+4.83%) |
Feb 15, 2006 | 16.59 | 17.09 | 16.44 | 16.45 | 8,576,200 | +0.02(+0.12%) |
Feb 14, 2006 | 15.62 | 16.47 | 15.60 | 16.43 | 9,263,800 | +0.11(+0.64%) |
Feb 13, 2006 | 16.86 | 17.05 | 16.15 | 16.32 | 7,074,600 | -0.64(-3.80%) |
Feb 10, 2006 | 17.68 | 17.75 | 16.76 | 16.96 | 8,989,200 | -0.57(-3.28%) |
Feb 09, 2006 | 18.54 | 18.84 | 17.45 | 17.54 | 7,723,000 | -1.00(-5.37%) |
Feb 08, 2006 | 18.62 | 18.70 | 17.75 | 18.54 | 5,487,000 | -0.05(-0.30%) |
Feb 07, 2006 | 19.82 | 19.82 | 18.42 | 18.59 | 8,436,200 | -1.54(-7.63%) |
Feb 06, 2006 | 20.32 | 20.55 | 20.00 | 20.12 | 4,477,000 | +0.23(+1.13%) |
Feb 03, 2006 | 20.30 | 20.50 | 19.80 | 19.90 | 3,542,800 | -0.37(-1.83%) |
Feb 02, 2006 | 20.80 | 20.90 | 19.93 | 20.27 | 4,846,200 | -0.62(-2.94%) |