Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.88 | 19.88 | 18.01 | 18.80 | 154,243 | -0.98(-4.93%) |
Apr 27, 2006 | 19.05 | 19.99 | 19.05 | 19.78 | 21,718 | +0.00(+0.00%) |
Apr 26, 2006 | 20.00 | 20.00 | 19.58 | 19.78 | 29,199 | -0.06(-0.31%) |
Apr 25, 2006 | 20.11 | 20.24 | 19.71 | 19.84 | 27,845 | -0.12(-0.61%) |
Apr 24, 2006 | 20.24 | 20.27 | 19.90 | 19.96 | 32,452 | -0.11(-0.57%) |
Apr 21, 2006 | 19.91 | 20.34 | 19.70 | 20.07 | 41,809 | +0.40(+2.01%) |
Apr 20, 2006 | 19.56 | 19.85 | 18.91 | 19.68 | 22,936 | +0.33(+1.69%) |
Apr 19, 2006 | 19.52 | 19.83 | 18.59 | 19.35 | 23,127 | -0.04(-0.20%) |
Apr 18, 2006 | 18.47 | 19.67 | 18.47 | 19.39 | 18,123 | +0.53(+2.79%) |
Apr 17, 2006 | 18.33 | 18.88 | 18.33 | 18.86 | 18,989 | +0.46(+2.53%) |
Apr 13, 2006 | 18.43 | 18.50 | 18.26 | 18.40 | 31,968 | -0.03(-0.17%) |
Apr 12, 2006 | 18.85 | 19.07 | 18.19 | 18.43 | 46,231 | -0.43(-2.26%) |
Apr 11, 2006 | 19.08 | 19.25 | 18.63 | 18.85 | 18,271 | -0.27(-1.39%) |
Apr 10, 2006 | 19.58 | 19.59 | 18.92 | 19.12 | 35,628 | -0.23(-1.18%) |
Apr 07, 2006 | 18.88 | 19.65 | 18.87 | 19.35 | 33,321 | +0.54(+2.88%) |
Apr 06, 2006 | 18.93 | 19.79 | 18.70 | 18.81 | 55,644 | -0.07(-0.36%) |
Apr 05, 2006 | 19.39 | 19.56 | 18.71 | 18.88 | 100,247 | -0.39(-2.02%) |
Apr 04, 2006 | 19.76 | 20.00 | 19.11 | 19.27 | 53,601 | -0.66(-3.29%) |
Apr 03, 2006 | 19.94 | 20.09 | 19.70 | 19.92 | 121,466 | -0.15(-0.76%) |
Mar 31, 2006 | 20.10 | 20.19 | 19.89 | 20.07 | 18,305 | +0.11(+0.57%) |
Mar 30, 2006 | 20.03 | 20.16 | 19.67 | 19.96 | 38,411 | -0.08(-0.42%) |
Mar 29, 2006 | 20.19 | 20.19 | 19.79 | 20.04 | 10,824 | -0.04(-0.19%) |
Mar 28, 2006 | 20.08 | 20.18 | 20.07 | 20.08 | 16,198 | -0.05(-0.23%) |
Mar 27, 2006 | 19.83 | 20.17 | 19.75 | 20.13 | 51,148 | +0.51(+2.60%) |
Mar 24, 2006 | 19.39 | 19.69 | 19.39 | 19.62 | 14,466 | +0.36(+1.86%) |
Mar 23, 2006 | 19.62 | 19.62 | 19.21 | 19.26 | 12,470 | -0.33(-1.67%) |
Mar 22, 2006 | 19.59 | 19.76 | 19.25 | 19.59 | 19,034 | +0.16(+0.82%) |
Mar 21, 2006 | 19.91 | 19.91 | 19.35 | 19.43 | 78,544 | -0.44(-2.22%) |
Mar 20, 2006 | 19.78 | 19.91 | 19.63 | 19.87 | 30,377 | +0.29(+1.48%) |
Mar 17, 2006 | 19.67 | 19.74 | 19.30 | 19.58 | 39,247 | -0.09(-0.46%) |
Mar 16, 2006 | 19.23 | 19.75 | 19.20 | 19.67 | 74,841 | +0.64(+3.36%) |
Mar 15, 2006 | 19.23 | 19.23 | 18.86 | 19.03 | 35,574 | -0.17(-0.87%) |
Mar 14, 2006 | 18.82 | 19.23 | 18.72 | 19.20 | 43,062 | +0.16(+0.84%) |
Mar 13, 2006 | 18.97 | 19.04 | 18.62 | 19.04 | 15,806 | +0.08(+0.44%) |
Mar 10, 2006 | 19.15 | 19.19 | 18.82 | 18.95 | 56,416 | -0.01(-0.04%) |
Mar 09, 2006 | 18.35 | 19.16 | 18.35 | 18.96 | 131,305 | +0.38(+2.05%) |
Mar 08, 2006 | 18.81 | 18.81 | 18.40 | 18.58 | 45,703 | -0.18(-0.97%) |
Mar 07, 2006 | 19.01 | 19.01 | 18.73 | 18.76 | 46,086 | -0.14(-0.73%) |
Mar 06, 2006 | 19.07 | 19.17 | 18.70 | 18.90 | 54,766 | -0.03(-0.16%) |
Mar 03, 2006 | 18.76 | 18.97 | 18.76 | 18.93 | 35,180 | +0.05(+0.28%) |
Mar 02, 2006 | 18.53 | 18.97 | 18.50 | 18.88 | 122,960 | +1.24(+7.04%) |
Mar 01, 2006 | 18.08 | 18.13 | 17.61 | 17.64 | 98,740 | -0.45(-2.48%) |
Feb 28, 2006 | 17.90 | 18.08 | 17.91 | 18.08 | 41,334 | +0.18(+1.02%) |
Feb 27, 2006 | 17.54 | 17.99 | 17.30 | 17.90 | 47,258 | +0.38(+2.17%) |
Feb 24, 2006 | 17.25 | 17.55 | 17.25 | 17.52 | 82,803 | +0.17(+0.97%) |
Feb 23, 2006 | 17.49 | 17.55 | 17.32 | 17.35 | 48,081 | -0.14(-0.83%) |
Feb 22, 2006 | 17.52 | 17.67 | 17.38 | 17.50 | 75,197 | -0.06(-0.35%) |
Feb 21, 2006 | 17.41 | 17.73 | 17.41 | 17.56 | 69,181 | -0.05(-0.30%) |
Feb 17, 2006 | 17.88 | 17.88 | 17.44 | 17.61 | 52,614 | -0.24(-1.37%) |
Feb 16, 2006 | 17.81 | 17.97 | 17.75 | 17.86 | 42,794 | +0.02(+0.09%) |
Feb 15, 2006 | 17.75 | 17.96 | 17.68 | 17.84 | 70,218 | +0.14(+0.77%) |
Feb 14, 2006 | 17.79 | 17.79 | 17.48 | 17.70 | 66,256 | +0.01(+0.05%) |
Feb 13, 2006 | 17.73 | 17.82 | 17.59 | 17.70 | 40,666 | +0.13(+0.73%) |
Feb 10, 2006 | 17.60 | 17.79 | 17.19 | 17.57 | 37,443 | -0.04(-0.22%) |
Feb 09, 2006 | 17.59 | 17.70 | 17.15 | 17.60 | 79,281 | -0.14(-0.82%) |
Feb 08, 2006 | 17.34 | 17.88 | 17.32 | 17.75 | 86,926 | +0.43(+2.51%) |
Feb 07, 2006 | 17.22 | 17.43 | 17.10 | 17.32 | 49,532 | -0.09(-0.53%) |
Feb 06, 2006 | 17.45 | 17.47 | 17.06 | 17.41 | 61,518 | -0.09(-0.52%) |
Feb 03, 2006 | 17.52 | 17.52 | 17.25 | 17.50 | 85,349 | +0.05(+0.31%) |
Feb 02, 2006 | 17.00 | 17.49 | 16.78 | 17.44 | 215,935 | +0.57(+3.39%) |