Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.68 | 20.96 | 20.37 | 20.69 | 332,486 | -0.10(-0.48%) |
Apr 27, 2006 | 20.34 | 21.18 | 20.15 | 20.79 | 598,331 | +0.32(+1.55%) |
Apr 26, 2006 | 20.71 | 20.76 | 20.38 | 20.48 | 369,229 | -0.18(-0.86%) |
Apr 25, 2006 | 20.65 | 20.77 | 20.48 | 20.65 | 290,700 | -0.11(-0.54%) |
Apr 24, 2006 | 20.53 | 20.90 | 20.18 | 20.76 | 346,535 | +0.12(+0.59%) |
Apr 21, 2006 | 21.35 | 21.35 | 20.27 | 20.64 | 471,712 | -0.32(-1.51%) |
Apr 20, 2006 | 20.96 | 21.14 | 20.70 | 20.96 | 759,171 | +0.37(+1.78%) |
Apr 19, 2006 | 19.71 | 20.61 | 19.71 | 20.59 | 581,401 | +0.49(+2.46%) |
Apr 18, 2006 | 19.15 | 20.10 | 19.15 | 20.10 | 431,187 | +1.02(+5.36%) |
Apr 17, 2006 | 19.17 | 19.35 | 19.00 | 19.08 | 168,044 | -0.19(-1.01%) |
Apr 13, 2006 | 19.59 | 19.55 | 19.16 | 19.27 | 204,426 | -0.32(-1.62%) |
Apr 12, 2006 | 19.38 | 19.68 | 19.32 | 19.59 | 169,845 | +0.16(+0.80%) |
Apr 11, 2006 | 19.73 | 19.81 | 19.40 | 19.43 | 336,629 | -0.32(-1.60%) |
Apr 10, 2006 | 19.88 | 20.27 | 19.48 | 19.75 | 428,306 | -0.21(-1.06%) |
Apr 07, 2006 | 19.95 | 20.23 | 19.91 | 19.96 | 512,058 | +0.00(+0.00%) |
Apr 06, 2006 | 19.82 | 20.08 | 19.72 | 19.96 | 228,561 | +0.06(+0.28%) |
Apr 05, 2006 | 19.82 | 19.96 | 19.57 | 19.90 | 237,567 | +0.14(+0.73%) |
Apr 04, 2006 | 19.84 | 20.05 | 19.71 | 19.76 | 196,682 | -0.18(-0.92%) |
Apr 03, 2006 | 20.29 | 20.34 | 19.88 | 19.94 | 335,368 | -0.22(-1.10%) |
Mar 31, 2006 | 20.13 | 20.33 | 20.10 | 20.17 | 468,470 | +0.13(+0.66%) |
Mar 30, 2006 | 20.27 | 20.28 | 19.99 | 20.03 | 364,366 | -0.22(-1.07%) |
Mar 29, 2006 | 19.82 | 20.25 | 19.82 | 20.25 | 304,569 | +0.46(+2.30%) |
Mar 28, 2006 | 19.57 | 19.86 | 19.44 | 19.79 | 245,132 | +0.25(+1.28%) |
Mar 27, 2006 | 19.60 | 19.66 | 19.41 | 19.54 | 254,498 | -0.17(-0.85%) |
Mar 24, 2006 | 19.65 | 19.77 | 19.46 | 19.71 | 282,235 | +0.10(+0.51%) |
Mar 23, 2006 | 19.49 | 19.61 | 19.29 | 19.61 | 198,303 | +0.16(+0.83%) |
Mar 22, 2006 | 19.13 | 19.49 | 19.04 | 19.45 | 452,981 | +0.32(+1.68%) |
Mar 21, 2006 | 19.43 | 19.58 | 18.97 | 19.13 | 313,214 | -0.41(-2.10%) |
Mar 20, 2006 | 19.63 | 19.63 | 19.32 | 19.54 | 250,175 | -0.16(-0.79%) |
Mar 17, 2006 | 19.61 | 19.74 | 19.35 | 19.69 | 771,239 | +0.23(+1.20%) |
Mar 16, 2006 | 19.21 | 19.46 | 19.16 | 19.46 | 284,216 | +0.14(+0.72%) |
Mar 15, 2006 | 18.90 | 19.35 | 18.83 | 19.32 | 317,717 | +0.42(+2.23%) |
Mar 14, 2006 | 18.72 | 19.05 | 18.63 | 18.90 | 381,116 | -0.11(-0.56%) |
Mar 13, 2006 | 19.23 | 19.45 | 18.87 | 19.00 | 228,742 | -0.23(-1.21%) |
Mar 10, 2006 | 18.77 | 19.32 | 18.69 | 19.24 | 390,662 | +0.43(+2.30%) |
Mar 09, 2006 | 18.62 | 18.90 | 18.54 | 18.80 | 298,265 | +0.22(+1.17%) |
Mar 08, 2006 | 18.48 | 18.59 | 18.28 | 18.59 | 300,786 | +0.04(+0.24%) |
Mar 07, 2006 | 18.84 | 18.85 | 18.52 | 18.54 | 170,565 | -0.36(-1.88%) |
Mar 06, 2006 | 18.54 | 18.96 | 18.43 | 18.90 | 245,672 | +0.37(+2.01%) |
Mar 03, 2006 | 18.46 | 18.70 | 18.29 | 18.53 | 420,020 | +0.05(+0.27%) |
Mar 02, 2006 | 18.69 | 18.69 | 18.36 | 18.48 | 205,867 | -0.22(-1.16%) |
Mar 01, 2006 | 18.63 | 18.71 | 18.43 | 18.69 | 336,448 | +0.14(+0.75%) |
Feb 28, 2006 | 18.66 | 18.74 | 18.43 | 18.56 | 426,504 | -0.10(-0.54%) |
Feb 27, 2006 | 18.52 | 18.68 | 18.52 | 18.66 | 266,205 | +0.11(+0.60%) |
Feb 24, 2006 | 18.44 | 18.54 | 18.29 | 18.54 | 289,980 | +0.05(+0.27%) |
Feb 23, 2006 | 18.49 | 18.64 | 18.27 | 18.49 | 418,399 | -0.04(-0.21%) |
Feb 22, 2006 | 18.62 | 18.64 | 18.37 | 18.53 | 539,615 | +0.14(+0.75%) |
Feb 21, 2006 | 17.96 | 18.44 | 17.94 | 18.39 | 431,367 | +0.35(+1.94%) |
Feb 17, 2006 | 18.07 | 18.12 | 17.88 | 18.04 | 326,542 | +0.00(+0.00%) |
Feb 16, 2006 | 18.02 | 18.24 | 18.01 | 18.04 | 338,610 | +0.06(+0.31%) |
Feb 15, 2006 | 17.96 | 18.12 | 17.88 | 17.99 | 363,645 | -0.02(-0.12%) |
Feb 14, 2006 | 17.82 | 18.04 | 17.66 | 18.01 | 452,260 | +0.22(+1.22%) |
Feb 13, 2006 | 17.84 | 17.99 | 17.72 | 17.79 | 334,287 | -0.16(-0.87%) |
Feb 10, 2006 | 17.94 | 18.09 | 17.87 | 17.95 | 176,509 | -0.07(-0.37%) |
Feb 09, 2006 | 18.04 | 18.17 | 17.89 | 18.02 | 315,916 | -0.04(-0.21%) |
Feb 08, 2006 | 18.21 | 18.24 | 17.89 | 18.06 | 224,059 | -0.10(-0.55%) |
Feb 07, 2006 | 18.16 | 18.30 | 18.12 | 18.16 | 343,293 | -0.11(-0.58%) |
Feb 06, 2006 | 18.03 | 18.26 | 17.93 | 18.26 | 127,519 | +0.22(+1.20%) |
Feb 03, 2006 | 18.18 | 18.24 | 17.96 | 18.04 | 228,381 | -0.28(-1.52%) |
Feb 02, 2006 | 18.44 | 18.44 | 18.16 | 18.32 | 330,685 | -0.16(-0.87%) |