Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.80 | 20.67 | 19.80 | 20.26 | 148,600 | +0.31(+1.55%) |
Apr 27, 2006 | 18.60 | 20.20 | 18.00 | 19.95 | 188,622 | +1.16(+6.17%) |
Apr 26, 2006 | 18.40 | 19.18 | 17.82 | 18.79 | 276,810 | +0.24(+1.29%) |
Apr 25, 2006 | 18.72 | 18.72 | 18.32 | 18.55 | 283,207 | -0.24(-1.28%) |
Apr 24, 2006 | 19.13 | 19.16 | 18.75 | 18.79 | 170,591 | -0.23(-1.21%) |
Apr 21, 2006 | 19.66 | 19.66 | 18.92 | 19.02 | 60,889 | +0.05(+0.26%) |
Apr 20, 2006 | 19.12 | 19.54 | 18.61 | 18.97 | 66,921 | -0.25(-1.30%) |
Apr 19, 2006 | 18.57 | 19.41 | 18.44 | 19.22 | 233,235 | +0.46(+2.45%) |
Apr 18, 2006 | 18.53 | 19.19 | 18.52 | 18.76 | 158,718 | +0.23(+1.24%) |
Apr 17, 2006 | 19.11 | 19.27 | 18.53 | 18.53 | 74,977 | -0.51(-2.68%) |
Apr 13, 2006 | 18.87 | 19.28 | 18.58 | 19.04 | 102,397 | +0.09(+0.47%) |
Apr 12, 2006 | 18.51 | 19.22 | 18.30 | 18.95 | 116,359 | +0.44(+2.38%) |
Apr 11, 2006 | 19.28 | 19.28 | 18.51 | 18.51 | 44,921 | -0.60(-3.14%) |
Apr 10, 2006 | 18.37 | 19.29 | 18.37 | 19.11 | 70,160 | +0.79(+4.31%) |
Apr 07, 2006 | 18.98 | 19.02 | 18.25 | 18.32 | 64,528 | -0.65(-3.43%) |
Apr 06, 2006 | 19.07 | 19.27 | 18.61 | 18.97 | 172,118 | -0.18(-0.94%) |
Apr 05, 2006 | 19.13 | 19.20 | 18.71 | 19.15 | 56,036 | +0.05(+0.26%) |
Apr 04, 2006 | 18.97 | 19.22 | 18.68 | 19.10 | 69,739 | +0.03(+0.16%) |
Apr 03, 2006 | 19.31 | 19.41 | 19.00 | 19.07 | 87,578 | -0.14(-0.73%) |
Mar 31, 2006 | 18.98 | 19.38 | 18.98 | 19.21 | 88,867 | +0.36(+1.91%) |
Mar 30, 2006 | 18.65 | 18.91 | 18.51 | 18.85 | 100,075 | +0.18(+0.96%) |
Mar 29, 2006 | 19.66 | 19.66 | 18.40 | 18.67 | 177,775 | -0.90(-4.60%) |
Mar 28, 2006 | 19.76 | 20.00 | 19.55 | 19.57 | 65,476 | -0.18(-0.91%) |
Mar 27, 2006 | 19.57 | 20.00 | 19.43 | 19.75 | 56,037 | +0.12(+0.61%) |
Mar 24, 2006 | 19.34 | 19.68 | 19.14 | 19.63 | 82,537 | +0.34(+1.76%) |
Mar 23, 2006 | 19.32 | 19.67 | 19.00 | 19.29 | 187,900 | -0.24(-1.23%) |
Mar 22, 2006 | 19.20 | 19.73 | 19.16 | 19.53 | 62,400 | +0.28(+1.45%) |
Mar 21, 2006 | 19.44 | 19.52 | 19.19 | 19.25 | 85,006 | -0.15(-0.77%) |
Mar 20, 2006 | 19.02 | 19.43 | 18.47 | 19.40 | 69,635 | +0.44(+2.32%) |
Mar 17, 2006 | 19.50 | 19.50 | 18.91 | 18.96 | 158,608 | -0.54(-2.77%) |
Mar 16, 2006 | 19.95 | 19.95 | 19.40 | 19.50 | 172,666 | -0.42(-2.11%) |
Mar 15, 2006 | 19.60 | 19.94 | 19.45 | 19.92 | 118,816 | +0.37(+1.89%) |
Mar 14, 2006 | 18.50 | 20.07 | 18.48 | 19.55 | 152,758 | +0.99(+5.33%) |
Mar 13, 2006 | 18.50 | 18.70 | 18.43 | 18.56 | 81,863 | +0.06(+0.32%) |
Mar 10, 2006 | 18.28 | 18.56 | 18.00 | 18.50 | 63,345 | +0.38(+2.10%) |
Mar 09, 2006 | 18.25 | 18.31 | 18.10 | 18.12 | 168,213 | -0.13(-0.71%) |
Mar 08, 2006 | 18.14 | 18.40 | 18.14 | 18.25 | 119,132 | +0.07(+0.39%) |
Mar 07, 2006 | 18.15 | 18.30 | 18.12 | 18.18 | 63,792 | -0.04(-0.22%) |
Mar 06, 2006 | 18.11 | 18.41 | 18.11 | 18.22 | 69,368 | +0.17(+0.94%) |
Mar 03, 2006 | 18.21 | 18.41 | 18.03 | 18.05 | 44,885 | -0.24(-1.31%) |
Mar 02, 2006 | 18.30 | 18.44 | 18.24 | 18.29 | 302,589 | -0.02(-0.11%) |
Mar 01, 2006 | 18.23 | 18.54 | 18.12 | 18.31 | 186,101 | +0.01(+0.05%) |
Feb 28, 2006 | 18.33 | 18.41 | 18.06 | 18.30 | 126,484 | -0.03(-0.16%) |
Feb 27, 2006 | 18.27 | 18.55 | 18.00 | 18.33 | 77,868 | +0.04(+0.22%) |
Feb 24, 2006 | 18.52 | 18.58 | 18.24 | 18.29 | 71,218 | -0.18(-0.97%) |
Feb 23, 2006 | 18.15 | 18.62 | 18.15 | 18.47 | 86,093 | +0.31(+1.71%) |
Feb 22, 2006 | 18.18 | 18.50 | 18.02 | 18.16 | 57,776 | +0.12(+0.67%) |
Feb 21, 2006 | 18.29 | 18.58 | 18.00 | 18.04 | 92,641 | -0.16(-0.88%) |
Feb 17, 2006 | 18.35 | 18.47 | 17.90 | 18.20 | 117,634 | -0.04(-0.22%) |
Feb 16, 2006 | 18.35 | 18.51 | 18.11 | 18.24 | 136,400 | +0.05(+0.27%) |
Feb 15, 2006 | 18.02 | 18.41 | 17.94 | 18.19 | 52,417 | +0.26(+1.45%) |
Feb 14, 2006 | 17.80 | 18.03 | 17.10 | 17.93 | 156,365 | +0.26(+1.47%) |
Feb 13, 2006 | 18.22 | 18.26 | 17.54 | 17.67 | 73,349 | -0.53(-2.91%) |
Feb 10, 2006 | 18.20 | 18.63 | 17.82 | 18.20 | 88,469 | -0.07(-0.38%) |
Feb 09, 2006 | 18.44 | 18.60 | 18.22 | 18.27 | 153,068 | -0.22(-1.19%) |
Feb 08, 2006 | 18.29 | 18.50 | 17.68 | 18.49 | 132,694 | +0.33(+1.82%) |
Feb 07, 2006 | 18.15 | 18.54 | 17.91 | 18.16 | 159,428 | +0.01(+0.06%) |
Feb 06, 2006 | 18.75 | 18.89 | 17.84 | 18.15 | 302,996 | -0.60(-3.20%) |
Feb 03, 2006 | 19.05 | 19.14 | 18.40 | 18.75 | 140,586 | -0.30(-1.57%) |
Feb 02, 2006 | 19.62 | 19.62 | 18.81 | 19.05 | 251,357 | -0.01(-0.05%) |