Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.26 | 19.70 | 18.83 | 19.69 | 27,582 | +0.33(+1.71%) |
Apr 27, 2006 | 19.19 | 19.64 | 18.95 | 19.36 | 19,924 | +0.09(+0.49%) |
Apr 26, 2006 | 18.89 | 19.39 | 18.62 | 19.26 | 32,136 | +0.41(+2.18%) |
Apr 25, 2006 | 18.58 | 18.87 | 18.33 | 18.85 | 27,480 | +0.18(+0.97%) |
Apr 24, 2006 | 19.17 | 19.37 | 18.62 | 18.67 | 49,240 | -0.57(-2.96%) |
Apr 21, 2006 | 19.48 | 19.48 | 18.92 | 19.24 | 31,370 | -0.05(-0.26%) |
Apr 20, 2006 | 19.65 | 19.74 | 19.08 | 19.29 | 22,668 | -0.55(-2.76%) |
Apr 19, 2006 | 19.13 | 19.85 | 19.07 | 19.84 | 42,197 | +0.78(+4.09%) |
Apr 18, 2006 | 18.33 | 19.23 | 18.11 | 19.06 | 38,067 | +0.73(+3.97%) |
Apr 17, 2006 | 18.62 | 19.10 | 17.78 | 18.33 | 93,860 | -0.26(-1.40%) |
Apr 13, 2006 | 18.81 | 18.94 | 18.48 | 18.59 | 26,911 | -0.06(-0.31%) |
Apr 12, 2006 | 18.77 | 18.79 | 18.40 | 18.65 | 25,564 | -0.12(-0.62%) |
Apr 11, 2006 | 19.28 | 19.38 | 18.76 | 18.77 | 24,365 | -0.64(-3.31%) |
Apr 10, 2006 | 19.33 | 19.80 | 19.03 | 19.41 | 20,646 | +0.01(+0.04%) |
Apr 07, 2006 | 20.44 | 20.44 | 19.33 | 19.40 | 26,129 | -0.80(-3.96%) |
Apr 06, 2006 | 20.36 | 20.37 | 19.84 | 20.20 | 12,461 | -0.04(-0.21%) |
Apr 05, 2006 | 19.71 | 20.41 | 19.53 | 20.24 | 27,924 | +0.44(+2.22%) |
Apr 04, 2006 | 19.84 | 20.08 | 19.49 | 19.80 | 23,205 | -0.15(-0.76%) |
Apr 03, 2006 | 20.34 | 20.43 | 19.64 | 19.96 | 18,873 | -0.48(-2.33%) |
Mar 31, 2006 | 20.20 | 20.48 | 19.56 | 20.43 | 50,116 | +0.30(+1.47%) |
Mar 30, 2006 | 20.27 | 20.27 | 19.99 | 20.14 | 12,958 | -0.13(-0.64%) |
Mar 29, 2006 | 20.21 | 20.27 | 19.94 | 20.27 | 23,310 | +0.21(+1.04%) |
Mar 28, 2006 | 20.28 | 20.28 | 19.86 | 20.06 | 52,120 | -0.17(-0.86%) |
Mar 27, 2006 | 19.89 | 20.35 | 19.82 | 20.23 | 56,065 | +0.41(+2.08%) |
Mar 24, 2006 | 19.62 | 19.91 | 19.49 | 19.82 | 49,883 | +0.21(+1.07%) |
Mar 23, 2006 | 19.40 | 19.77 | 19.39 | 19.61 | 19,127 | +0.00(+0.00%) |
Mar 22, 2006 | 19.34 | 19.91 | 19.34 | 19.61 | 23,146 | -0.22(-1.09%) |
Mar 21, 2006 | 19.84 | 20.07 | 19.83 | 19.83 | 49,312 | -0.19(-0.97%) |
Mar 20, 2006 | 19.67 | 20.04 | 19.48 | 20.02 | 69,012 | +0.20(+1.02%) |
Mar 17, 2006 | 19.58 | 19.84 | 19.35 | 19.82 | 154,224 | +0.34(+1.74%) |
Mar 16, 2006 | 19.41 | 19.60 | 19.36 | 19.48 | 27,464 | +0.23(+1.20%) |
Mar 15, 2006 | 19.13 | 19.34 | 19.13 | 19.25 | 18,838 | -0.01(-0.08%) |
Mar 14, 2006 | 19.18 | 19.26 | 18.87 | 19.26 | 25,030 | +0.15(+0.79%) |
Mar 13, 2006 | 18.93 | 19.44 | 18.78 | 19.11 | 27,720 | +0.27(+1.46%) |
Mar 10, 2006 | 18.41 | 18.96 | 18.40 | 18.84 | 22,901 | +0.37(+1.99%) |
Mar 09, 2006 | 18.87 | 19.07 | 18.47 | 18.47 | 38,642 | -0.69(-3.61%) |
Mar 08, 2006 | 18.66 | 19.16 | 18.66 | 19.16 | 18,728 | +0.41(+2.19%) |
Mar 07, 2006 | 18.98 | 19.11 | 18.58 | 18.75 | 28,556 | -0.15(-0.80%) |
Mar 06, 2006 | 18.78 | 18.99 | 18.48 | 18.90 | 26,081 | -0.01(-0.04%) |
Mar 03, 2006 | 18.95 | 19.12 | 18.61 | 18.91 | 38,725 | -0.14(-0.72%) |
Mar 02, 2006 | 18.85 | 19.05 | 18.59 | 19.05 | 22,722 | -0.07(-0.38%) |
Mar 01, 2006 | 18.52 | 19.18 | 18.42 | 19.12 | 38,592 | +0.45(+2.40%) |
Feb 28, 2006 | 19.05 | 19.03 | 18.50 | 18.67 | 18,144 | -0.38(-2.01%) |
Feb 27, 2006 | 18.85 | 19.10 | 18.85 | 19.05 | 23,742 | -0.01(-0.08%) |
Feb 24, 2006 | 19.05 | 19.13 | 18.90 | 19.07 | 35,368 | -0.07(-0.38%) |
Feb 23, 2006 | 19.50 | 19.55 | 19.08 | 19.14 | 71,516 | -0.48(-2.43%) |
Feb 22, 2006 | 19.66 | 19.74 | 19.41 | 19.62 | 61,833 | +0.14(+0.70%) |
Feb 21, 2006 | 19.81 | 19.88 | 19.22 | 19.48 | 31,749 | -0.45(-2.24%) |
Feb 17, 2006 | 19.83 | 20.01 | 19.55 | 19.93 | 109,241 | +0.25(+1.28%) |
Feb 16, 2006 | 19.46 | 19.67 | 19.22 | 19.67 | 39,917 | +0.09(+0.44%) |
Feb 15, 2006 | 19.19 | 19.60 | 19.05 | 19.59 | 41,352 | +0.19(+1.00%) |
Feb 14, 2006 | 19.16 | 19.39 | 18.82 | 19.39 | 41,417 | +0.37(+1.93%) |
Feb 13, 2006 | 18.74 | 19.03 | 18.67 | 19.03 | 25,697 | +0.28(+1.50%) |
Feb 10, 2006 | 18.02 | 18.90 | 17.93 | 18.74 | 56,113 | +0.56(+3.05%) |
Feb 09, 2006 | 18.34 | 18.46 | 18.04 | 18.19 | 21,317 | -0.14(-0.75%) |
Feb 08, 2006 | 18.11 | 18.36 | 18.04 | 18.33 | 9,272 | +0.28(+1.56%) |
Feb 07, 2006 | 18.09 | 18.18 | 17.98 | 18.04 | 93,062 | -0.07(-0.40%) |
Feb 06, 2006 | 17.97 | 18.15 | 17.96 | 18.12 | 40,530 | +0.07(+0.40%) |
Feb 03, 2006 | 17.96 | 18.15 | 17.96 | 18.04 | 19,235 | +0.08(+0.44%) |
Feb 02, 2006 | 17.95 | 18.21 | 17.52 | 17.96 | 156,109 | -0.01(-0.04%) |