Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 22.51 | 23.03 | 22.32 | 22.78 | 2,175,692 | +0.27(+1.21%) |
Apr 27, 2006 | 23.46 | 23.98 | 22.41 | 22.51 | 2,430,750 | -1.85(-7.61%) |
Apr 26, 2006 | 24.48 | 24.69 | 24.23 | 24.36 | 1,388,329 | +0.18(+0.76%) |
Apr 25, 2006 | 23.69 | 24.99 | 23.69 | 24.18 | 3,207,410 | +0.52(+2.19%) |
Apr 24, 2006 | 22.83 | 24.06 | 22.74 | 23.66 | 4,041,504 | +2.40(+11.29%) |
Apr 21, 2006 | 20.59 | 21.56 | 20.59 | 21.26 | 932,775 | +0.49(+2.35%) |
Apr 20, 2006 | 21.39 | 21.45 | 20.51 | 20.77 | 1,023,625 | -0.70(-3.28%) |
Apr 19, 2006 | 21.26 | 21.67 | 21.06 | 21.48 | 1,164,598 | +0.20(+0.95%) |
Apr 18, 2006 | 20.80 | 21.31 | 20.94 | 21.28 | 759,169 | +0.48(+2.30%) |
Apr 17, 2006 | 20.11 | 20.82 | 20.11 | 20.80 | 1,192,010 | +0.96(+4.85%) |
Apr 13, 2006 | 19.82 | 20.00 | 19.47 | 19.84 | 519,513 | +0.02(+0.09%) |
Apr 12, 2006 | 19.15 | 19.86 | 19.15 | 19.82 | 646,390 | +0.44(+2.26%) |
Apr 11, 2006 | 19.92 | 20.02 | 19.25 | 19.38 | 830,961 | -0.30(-1.54%) |
Apr 10, 2006 | 20.09 | 20.11 | 19.56 | 19.68 | 783,969 | -0.22(-1.13%) |
Apr 07, 2006 | 20.21 | 20.33 | 19.67 | 19.91 | 1,140,581 | -0.49(-2.39%) |
Apr 06, 2006 | 19.92 | 20.41 | 19.83 | 20.40 | 1,777,833 | +0.66(+3.34%) |
Apr 05, 2006 | 18.88 | 19.78 | 18.87 | 19.74 | 1,265,368 | +0.97(+5.15%) |
Apr 04, 2006 | 18.82 | 18.96 | 18.48 | 18.77 | 767,000 | +0.38(+2.06%) |
Apr 03, 2006 | 18.29 | 18.91 | 18.29 | 18.39 | 919,200 | +0.29(+1.59%) |
Mar 31, 2006 | 18.65 | 18.66 | 17.95 | 18.10 | 867,509 | -0.59(-3.15%) |
Mar 30, 2006 | 18.78 | 19.03 | 18.44 | 18.69 | 677,717 | -0.04(-0.24%) |
Mar 29, 2006 | 18.05 | 18.79 | 18.05 | 18.73 | 642,735 | +0.87(+4.89%) |
Mar 28, 2006 | 18.18 | 18.48 | 17.77 | 17.86 | 585,562 | -0.36(-1.98%) |
Mar 27, 2006 | 17.96 | 18.25 | 17.85 | 18.22 | 402,035 | +0.28(+1.58%) |
Mar 24, 2006 | 17.76 | 18.09 | 17.59 | 17.94 | 511,159 | +0.13(+0.72%) |
Mar 23, 2006 | 17.54 | 17.81 | 17.33 | 17.81 | 545,620 | +0.31(+1.76%) |
Mar 22, 2006 | 17.04 | 17.61 | 17.04 | 17.50 | 413,000 | +0.46(+2.69%) |
Mar 21, 2006 | 17.49 | 17.60 | 17.01 | 17.04 | 506,721 | -0.42(-2.41%) |
Mar 20, 2006 | 17.62 | 17.72 | 17.30 | 17.47 | 771,177 | -0.18(-1.03%) |
Mar 17, 2006 | 17.52 | 17.95 | 17.37 | 17.65 | 1,123,611 | +0.21(+1.23%) |
Mar 16, 2006 | 17.50 | 17.85 | 17.36 | 17.43 | 802,766 | -0.15(-0.86%) |
Mar 15, 2006 | 17.28 | 17.61 | 17.13 | 17.58 | 698,602 | +0.29(+1.67%) |
Mar 14, 2006 | 16.79 | 17.39 | 16.62 | 17.29 | 936,169 | +0.56(+3.32%) |
Mar 13, 2006 | 16.69 | 16.87 | 16.44 | 16.74 | 729,930 | +0.07(+0.40%) |
Mar 10, 2006 | 16.28 | 16.73 | 16.05 | 16.67 | 735,412 | +0.60(+3.71%) |
Mar 09, 2006 | 16.30 | 16.43 | 15.86 | 16.08 | 810,598 | -0.08(-0.49%) |
Mar 08, 2006 | 16.15 | 16.33 | 15.84 | 16.16 | 1,242,134 | -0.20(-1.24%) |
Mar 07, 2006 | 16.51 | 16.51 | 16.13 | 16.36 | 1,173,996 | -0.34(-2.04%) |
Mar 06, 2006 | 16.51 | 17.09 | 16.35 | 16.70 | 800,155 | -0.19(-1.10%) |
Mar 03, 2006 | 16.86 | 17.13 | 16.63 | 16.88 | 1,038,244 | +0.17(+1.01%) |
Mar 02, 2006 | 16.39 | 16.74 | 16.11 | 16.72 | 699,907 | +0.29(+1.78%) |
Mar 01, 2006 | 16.06 | 16.57 | 16.06 | 16.42 | 526,040 | +0.41(+2.58%) |
Feb 28, 2006 | 16.29 | 16.31 | 15.86 | 16.01 | 689,204 | -0.28(-1.73%) |
Feb 27, 2006 | 16.57 | 16.71 | 16.25 | 16.29 | 787,102 | -0.26(-1.55%) |
Feb 24, 2006 | 16.12 | 16.56 | 15.96 | 16.55 | 965,930 | +0.43(+2.64%) |
Feb 23, 2006 | 16.12 | 16.17 | 15.75 | 16.12 | 1,102,204 | +0.14(+0.86%) |
Feb 22, 2006 | 15.53 | 15.99 | 15.30 | 15.98 | 822,346 | +0.45(+2.92%) |
Feb 21, 2006 | 15.33 | 15.64 | 15.29 | 15.53 | 729,407 | +0.19(+1.21%) |
Feb 17, 2006 | 15.42 | 15.49 | 15.23 | 15.35 | 537,005 | -0.06(-0.36%) |
Feb 16, 2006 | 15.32 | 15.47 | 15.16 | 15.40 | 781,620 | +0.09(+0.58%) |
Feb 15, 2006 | 15.36 | 15.66 | 15.03 | 15.31 | 1,124,656 | -0.08(-0.51%) |
Feb 14, 2006 | 14.94 | 15.57 | 14.93 | 15.39 | 1,055,735 | +0.51(+3.45%) |
Feb 13, 2006 | 15.44 | 15.45 | 14.85 | 14.88 | 1,022,841 | -0.64(-4.13%) |
Feb 10, 2006 | 15.47 | 15.74 | 15.11 | 15.52 | 903,275 | +0.00(+0.02%) |
Feb 09, 2006 | 16.04 | 16.24 | 15.41 | 15.52 | 1,057,824 | -0.47(-2.91%) |
Feb 08, 2006 | 15.88 | 16.12 | 15.39 | 15.98 | 953,660 | +0.11(+0.69%) |
Feb 07, 2006 | 16.52 | 16.52 | 15.72 | 15.87 | 1,242,917 | -0.70(-4.20%) |
Feb 06, 2006 | 16.33 | 16.63 | 16.21 | 16.57 | 1,945,435 | -0.25(-1.51%) |
Feb 03, 2006 | 16.74 | 17.23 | 16.72 | 16.82 | 805,638 | -0.06(-0.35%) |
Feb 02, 2006 | 17.19 | 17.49 | 16.62 | 16.88 | 1,108,209 | -0.26(-1.52%) |