Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.76 | 19.90 | 19.23 | 19.50 | 15,963,671 | -0.44(-2.19%) |
Apr 27, 2006 | 20.00 | 20.09 | 19.72 | 19.94 | 12,319,045 | -0.11(-0.53%) |
Apr 26, 2006 | 19.38 | 20.24 | 19.23 | 20.05 | 28,197,568 | +0.56(+2.90%) |
Apr 25, 2006 | 20.31 | 20.35 | 19.34 | 19.48 | 20,920,360 | -0.83(-4.10%) |
Apr 24, 2006 | 20.58 | 20.64 | 19.90 | 20.31 | 19,429,500 | -0.22(-1.07%) |
Apr 21, 2006 | 20.19 | 20.90 | 20.12 | 20.53 | 29,991,900 | +0.79(+4.00%) |
Apr 20, 2006 | 19.45 | 19.91 | 19.42 | 19.74 | 12,278,384 | +0.34(+1.75%) |
Apr 19, 2006 | 19.14 | 19.51 | 19.14 | 19.40 | 13,196,164 | +0.26(+1.36%) |
Apr 18, 2006 | 18.82 | 19.21 | 18.64 | 19.14 | 11,143,273 | +0.50(+2.69%) |
Apr 17, 2006 | 18.95 | 19.16 | 18.55 | 18.64 | 11,559,660 | -0.51(-2.65%) |
Apr 13, 2006 | 18.88 | 19.30 | 18.76 | 19.15 | 13,190,780 | +0.27(+1.42%) |
Apr 12, 2006 | 18.49 | 18.94 | 18.47 | 18.88 | 11,861,431 | +0.41(+2.22%) |
Apr 11, 2006 | 18.28 | 18.60 | 18.09 | 18.47 | 15,654,249 | +0.24(+1.32%) |
Apr 10, 2006 | 18.51 | 18.63 | 18.19 | 18.23 | 11,223,745 | -0.28(-1.49%) |
Apr 07, 2006 | 18.72 | 18.92 | 18.49 | 18.51 | 9,543,038 | -0.09(-0.49%) |
Apr 06, 2006 | 18.72 | 18.80 | 18.39 | 18.60 | 12,982,799 | -0.06(-0.34%) |
Apr 05, 2006 | 19.14 | 19.30 | 18.63 | 18.66 | 19,807,492 | -0.35(-1.82%) |
Apr 04, 2006 | 19.18 | 19.41 | 18.99 | 19.01 | 17,447,164 | -0.42(-2.18%) |
Apr 03, 2006 | 19.26 | 19.75 | 19.18 | 19.43 | 15,799,326 | +0.43(+2.27%) |
Mar 31, 2006 | 19.09 | 19.27 | 18.90 | 19.00 | 12,540,061 | -0.19(-0.99%) |
Mar 30, 2006 | 19.40 | 19.76 | 19.08 | 19.19 | 14,529,055 | -0.18(-0.91%) |
Mar 29, 2006 | 19.09 | 19.40 | 18.82 | 19.37 | 16,749,691 | +0.32(+1.71%) |
Mar 28, 2006 | 19.52 | 19.64 | 18.94 | 19.04 | 11,551,584 | -0.49(-2.49%) |
Mar 27, 2006 | 19.49 | 19.83 | 19.36 | 19.53 | 10,826,485 | +0.00(+0.00%) |
Mar 24, 2006 | 19.47 | 19.73 | 19.23 | 19.53 | 8,235,365 | +0.06(+0.33%) |
Mar 23, 2006 | 19.27 | 19.70 | 19.02 | 19.47 | 12,865,633 | +0.28(+1.47%) |
Mar 22, 2006 | 19.34 | 19.70 | 19.16 | 19.18 | 12,624,925 | -0.07(-0.37%) |
Mar 21, 2006 | 19.69 | 19.93 | 19.17 | 19.26 | 15,922,159 | -0.49(-2.50%) |
Mar 20, 2006 | 19.33 | 19.83 | 19.06 | 19.75 | 17,115,358 | +0.78(+4.13%) |
Mar 17, 2006 | 19.44 | 19.45 | 18.94 | 18.97 | 18,966,784 | -0.45(-2.33%) |
Mar 16, 2006 | 19.27 | 19.96 | 19.13 | 19.42 | 28,216,978 | +0.40(+2.08%) |
Mar 15, 2006 | 18.42 | 19.05 | 18.30 | 19.02 | 16,333,021 | +0.70(+3.81%) |
Mar 14, 2006 | 18.00 | 18.49 | 17.96 | 18.32 | 11,553,426 | +0.44(+2.49%) |
Mar 13, 2006 | 18.32 | 18.70 | 17.82 | 17.88 | 14,367,544 | +0.05(+0.28%) |
Mar 10, 2006 | 17.86 | 17.95 | 17.34 | 17.83 | 9,550,264 | +0.25(+1.41%) |
Mar 09, 2006 | 18.13 | 18.27 | 17.50 | 17.58 | 11,269,790 | -0.25(-1.39%) |
Mar 08, 2006 | 18.21 | 18.34 | 17.59 | 17.83 | 18,165,746 | -0.52(-2.81%) |
Mar 07, 2006 | 18.70 | 18.70 | 17.98 | 18.34 | 20,536,560 | -0.47(-2.51%) |
Mar 06, 2006 | 18.86 | 19.25 | 18.58 | 18.82 | 18,018,120 | +0.01(+0.07%) |
Mar 03, 2006 | 18.44 | 19.30 | 18.35 | 18.80 | 20,963,996 | +0.27(+1.45%) |
Mar 02, 2006 | 18.46 | 18.74 | 18.32 | 18.54 | 16,983,882 | -0.11(-0.57%) |
Mar 01, 2006 | 17.36 | 18.82 | 17.31 | 18.64 | 31,592,844 | +1.41(+8.19%) |
Feb 28, 2006 | 17.58 | 17.53 | 16.95 | 17.23 | 11,693,119 | -0.35(-2.01%) |
Feb 27, 2006 | 17.36 | 17.82 | 17.36 | 17.58 | 11,574,819 | +0.15(+0.85%) |
Feb 24, 2006 | 17.29 | 17.50 | 17.16 | 17.43 | 5,996,311 | +0.07(+0.41%) |
Feb 23, 2006 | 17.48 | 17.75 | 17.32 | 17.36 | 11,274,040 | -0.26(-1.48%) |
Feb 22, 2006 | 17.00 | 17.64 | 16.89 | 17.62 | 11,725,705 | +0.81(+4.83%) |
Feb 21, 2006 | 17.19 | 17.26 | 16.76 | 16.81 | 8,560,654 | -0.32(-1.89%) |
Feb 17, 2006 | 17.61 | 17.66 | 17.12 | 17.14 | 12,888,443 | -0.47(-2.69%) |
Feb 16, 2006 | 17.26 | 17.71 | 17.23 | 17.61 | 14,835,076 | +0.35(+2.00%) |
Feb 15, 2006 | 17.12 | 17.27 | 16.94 | 17.26 | 8,657,136 | +0.20(+1.16%) |
Feb 14, 2006 | 16.86 | 17.12 | 16.73 | 17.07 | 10,497,937 | +0.37(+2.24%) |
Feb 13, 2006 | 16.61 | 16.96 | 16.38 | 16.69 | 10,640,039 | +0.13(+0.81%) |
Feb 10, 2006 | 16.63 | 16.76 | 16.28 | 16.56 | 12,354,606 | -0.17(-1.01%) |
Feb 09, 2006 | 17.12 | 17.28 | 16.67 | 16.73 | 11,767,499 | -0.29(-1.70%) |
Feb 08, 2006 | 16.95 | 17.05 | 16.60 | 17.02 | 11,126,414 | +0.00(+0.00%) |
Feb 07, 2006 | 16.82 | 17.02 | 16.25 | 17.02 | 14,641,830 | +0.07(+0.42%) |
Feb 06, 2006 | 17.22 | 17.26 | 16.60 | 16.95 | 12,420,486 | -0.35(-2.04%) |
Feb 03, 2006 | 17.10 | 17.55 | 16.95 | 17.30 | 12,018,833 | +0.21(+1.24%) |
Feb 02, 2006 | 17.65 | 17.96 | 17.02 | 17.09 | 18,444,566 | -0.59(-3.35%) |