Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.15 | 19.21 | 19.05 | 19.08 | 1,991,614 | -0.07(-0.38%) |
Apr 27, 2006 | 19.26 | 19.38 | 19.15 | 19.15 | 2,269,988 | -0.12(-0.64%) |
Apr 26, 2006 | 19.32 | 19.45 | 19.18 | 19.27 | 2,603,642 | -0.10(-0.52%) |
Apr 25, 2006 | 19.50 | 19.60 | 19.26 | 19.37 | 4,939,440 | +0.08(+0.40%) |
Apr 24, 2006 | 19.35 | 19.56 | 19.24 | 19.30 | 1,664,541 | -0.05(-0.28%) |
Apr 21, 2006 | 19.46 | 19.46 | 19.25 | 19.35 | 1,778,611 | -0.01(-0.07%) |
Apr 20, 2006 | 19.33 | 19.58 | 19.31 | 19.36 | 1,817,877 | +0.01(+0.05%) |
Apr 19, 2006 | 19.42 | 19.45 | 19.31 | 19.36 | 1,824,897 | -0.05(-0.24%) |
Apr 18, 2006 | 19.47 | 19.58 | 19.36 | 19.40 | 4,253,267 | -0.07(-0.35%) |
Apr 17, 2006 | 19.28 | 19.53 | 19.27 | 19.47 | 1,399,109 | +0.15(+0.78%) |
Apr 13, 2006 | 19.35 | 19.42 | 19.24 | 19.32 | 1,783,217 | -0.03(-0.14%) |
Apr 12, 2006 | 19.50 | 19.59 | 19.29 | 19.35 | 1,886,099 | -0.22(-1.14%) |
Apr 11, 2006 | 19.66 | 19.68 | 19.44 | 19.57 | 1,600,048 | -0.11(-0.58%) |
Apr 10, 2006 | 19.79 | 19.79 | 19.61 | 19.68 | 1,433,769 | -0.09(-0.46%) |
Apr 07, 2006 | 19.87 | 19.98 | 19.69 | 19.78 | 1,567,362 | -0.10(-0.50%) |
Apr 06, 2006 | 19.93 | 19.98 | 19.77 | 19.88 | 1,470,842 | -0.14(-0.71%) |
Apr 05, 2006 | 19.93 | 20.14 | 19.89 | 20.02 | 1,896,629 | +0.03(+0.14%) |
Apr 04, 2006 | 19.88 | 20.17 | 19.73 | 19.99 | 3,265,686 | +0.13(+0.67%) |
Apr 03, 2006 | 19.68 | 19.95 | 19.52 | 19.86 | 2,225,238 | +0.29(+1.47%) |
Mar 31, 2006 | 19.57 | 19.69 | 19.47 | 19.57 | 1,846,175 | -0.03(-0.14%) |
Mar 30, 2006 | 19.47 | 19.67 | 19.43 | 19.60 | 1,813,051 | +0.06(+0.33%) |
Mar 29, 2006 | 19.35 | 19.60 | 19.35 | 19.53 | 1,419,291 | +0.10(+0.54%) |
Mar 28, 2006 | 19.56 | 19.57 | 19.31 | 19.43 | 2,343,037 | -0.17(-0.88%) |
Mar 27, 2006 | 19.61 | 19.66 | 19.57 | 19.60 | 1,952,348 | -0.03(-0.16%) |
Mar 24, 2006 | 19.59 | 19.67 | 19.52 | 19.63 | 2,174,784 | +0.01(+0.05%) |
Mar 23, 2006 | 19.34 | 19.63 | 19.34 | 19.62 | 2,979,195 | +0.25(+1.29%) |
Mar 22, 2006 | 19.20 | 19.40 | 19.19 | 19.37 | 2,340,404 | +0.13(+0.69%) |
Mar 21, 2006 | 19.03 | 19.48 | 19.03 | 19.24 | 3,763,644 | +0.22(+1.17%) |
Mar 20, 2006 | 18.92 | 19.08 | 18.92 | 19.02 | 1,509,450 | +0.16(+0.87%) |
Mar 17, 2006 | 18.74 | 18.99 | 18.73 | 18.85 | 2,925,889 | +0.05(+0.24%) |
Mar 16, 2006 | 18.92 | 19.01 | 18.73 | 18.81 | 2,564,157 | -0.11(-0.58%) |
Mar 15, 2006 | 19.02 | 19.12 | 18.91 | 18.92 | 3,247,917 | -0.10(-0.50%) |
Mar 14, 2006 | 19.12 | 19.19 | 19.01 | 19.01 | 2,823,227 | -0.07(-0.38%) |
Mar 13, 2006 | 19.43 | 19.52 | 19.07 | 19.09 | 1,963,535 | -0.16(-0.83%) |
Mar 10, 2006 | 19.14 | 19.30 | 19.00 | 19.25 | 1,283,723 | +0.25(+1.32%) |
Mar 09, 2006 | 18.88 | 19.20 | 18.86 | 19.00 | 1,744,609 | +0.06(+0.31%) |
Mar 08, 2006 | 18.83 | 19.01 | 18.69 | 18.94 | 1,584,253 | +0.00(+0.00%) |
Mar 07, 2006 | 18.82 | 19.00 | 18.76 | 18.94 | 1,831,697 | +0.11(+0.58%) |
Mar 06, 2006 | 19.05 | 19.11 | 18.78 | 18.83 | 1,996,659 | -0.13(-0.67%) |
Mar 03, 2006 | 19.05 | 19.11 | 18.81 | 18.95 | 2,845,602 | -0.16(-0.81%) |
Mar 02, 2006 | 19.35 | 19.37 | 19.06 | 19.11 | 2,764,656 | -0.31(-1.62%) |
Mar 01, 2006 | 19.49 | 19.64 | 19.42 | 19.42 | 2,013,112 | -0.06(-0.30%) |
Feb 28, 2006 | 19.62 | 19.68 | 19.45 | 19.48 | 1,809,980 | -0.14(-0.70%) |
Feb 27, 2006 | 19.56 | 19.77 | 19.51 | 19.62 | 1,999,730 | +0.04(+0.19%) |
Feb 24, 2006 | 19.58 | 19.62 | 19.45 | 19.58 | 925,281 | +0.04(+0.21%) |
Feb 23, 2006 | 19.53 | 19.73 | 19.44 | 19.54 | 2,029,783 | +0.07(+0.35%) |
Feb 22, 2006 | 19.50 | 19.60 | 19.43 | 19.47 | 1,474,132 | -0.02(-0.12%) |
Feb 21, 2006 | 19.75 | 19.75 | 19.47 | 19.50 | 1,346,462 | -0.18(-0.90%) |
Feb 17, 2006 | 19.85 | 19.87 | 19.61 | 19.68 | 1,054,048 | -0.09(-0.46%) |
Feb 16, 2006 | 19.54 | 19.78 | 19.52 | 19.77 | 1,398,451 | +0.23(+1.19%) |
Feb 15, 2006 | 19.46 | 19.60 | 19.33 | 19.53 | 1,206,287 | -0.04(-0.21%) |
Feb 14, 2006 | 19.42 | 19.57 | 19.23 | 19.57 | 1,551,349 | +0.20(+1.01%) |
Feb 13, 2006 | 19.60 | 19.60 | 19.26 | 19.38 | 1,048,783 | -0.22(-1.14%) |
Feb 10, 2006 | 19.54 | 19.62 | 19.45 | 19.60 | 1,600,486 | +0.01(+0.05%) |
Feb 09, 2006 | 19.47 | 19.71 | 19.43 | 19.59 | 1,853,853 | +0.08(+0.42%) |
Feb 08, 2006 | 19.43 | 19.60 | 19.39 | 19.51 | 1,708,414 | +0.04(+0.21%) |
Feb 07, 2006 | 19.59 | 19.68 | 19.45 | 19.47 | 1,345,365 | -0.13(-0.67%) |
Feb 06, 2006 | 19.32 | 19.60 | 19.24 | 19.60 | 2,324,829 | +0.25(+1.27%) |
Feb 03, 2006 | 19.28 | 19.42 | 19.15 | 19.36 | 2,765,972 | -0.05(-0.26%) |
Feb 02, 2006 | 19.54 | 19.60 | 19.13 | 19.41 | 2,488,037 | -0.20(-1.00%) |