Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.22 | 19.65 | 18.79 | 19.65 | 27,640 | +0.33(+1.71%) |
Apr 27, 2006 | 19.15 | 19.60 | 18.91 | 19.32 | 19,966 | +0.09(+0.49%) |
Apr 26, 2006 | 18.85 | 19.35 | 18.58 | 19.22 | 32,204 | +0.41(+2.18%) |
Apr 25, 2006 | 18.54 | 18.83 | 18.29 | 18.81 | 27,539 | +0.18(+0.97%) |
Apr 24, 2006 | 19.13 | 19.33 | 18.58 | 18.63 | 49,344 | -0.57(-2.96%) |
Apr 21, 2006 | 19.44 | 19.44 | 18.88 | 19.20 | 31,436 | -0.05(-0.26%) |
Apr 20, 2006 | 19.60 | 19.70 | 19.04 | 19.25 | 22,716 | -0.55(-2.76%) |
Apr 19, 2006 | 19.09 | 19.81 | 19.03 | 19.80 | 42,287 | +0.78(+4.09%) |
Apr 18, 2006 | 18.29 | 19.19 | 18.07 | 19.02 | 38,148 | +0.73(+3.97%) |
Apr 17, 2006 | 18.58 | 19.06 | 17.75 | 18.29 | 94,059 | -0.26(-1.40%) |
Apr 13, 2006 | 18.77 | 18.90 | 18.45 | 18.55 | 26,968 | -0.06(-0.31%) |
Apr 12, 2006 | 18.73 | 18.75 | 18.36 | 18.61 | 25,618 | -0.12(-0.62%) |
Apr 11, 2006 | 19.24 | 19.34 | 18.72 | 18.73 | 24,416 | -0.64(-3.31%) |
Apr 10, 2006 | 19.29 | 19.76 | 18.99 | 19.37 | 20,690 | +0.01(+0.04%) |
Apr 07, 2006 | 20.40 | 20.40 | 19.29 | 19.36 | 26,184 | -0.80(-3.96%) |
Apr 06, 2006 | 20.32 | 20.32 | 19.80 | 20.16 | 12,488 | -0.04(-0.21%) |
Apr 05, 2006 | 19.67 | 20.37 | 19.49 | 20.20 | 27,983 | +0.44(+2.22%) |
Apr 04, 2006 | 19.80 | 20.04 | 19.45 | 19.76 | 23,254 | -0.15(-0.76%) |
Apr 03, 2006 | 20.30 | 20.39 | 19.60 | 19.91 | 18,913 | -0.48(-2.33%) |
Mar 31, 2006 | 20.16 | 20.43 | 19.52 | 20.39 | 50,222 | +0.30(+1.47%) |
Mar 30, 2006 | 20.23 | 20.23 | 19.94 | 20.09 | 12,985 | -0.13(-0.64%) |
Mar 29, 2006 | 20.17 | 20.22 | 19.90 | 20.22 | 23,359 | +0.21(+1.04%) |
Mar 28, 2006 | 20.24 | 20.24 | 19.82 | 20.01 | 52,230 | -0.17(-0.86%) |
Mar 27, 2006 | 19.85 | 20.30 | 19.78 | 20.19 | 56,183 | +0.41(+2.08%) |
Mar 24, 2006 | 19.58 | 19.87 | 19.45 | 19.78 | 49,989 | +0.21(+1.07%) |
Mar 23, 2006 | 19.36 | 19.73 | 19.35 | 19.57 | 19,167 | +0.00(+0.00%) |
Mar 22, 2006 | 19.30 | 19.87 | 19.30 | 19.57 | 23,195 | -0.22(-1.09%) |
Mar 21, 2006 | 19.80 | 20.03 | 19.78 | 19.78 | 49,416 | -0.19(-0.97%) |
Mar 20, 2006 | 19.63 | 19.99 | 19.44 | 19.98 | 69,158 | +0.20(+1.02%) |
Mar 17, 2006 | 19.54 | 19.80 | 19.31 | 19.78 | 154,551 | +0.34(+1.74%) |
Mar 16, 2006 | 19.37 | 19.56 | 19.32 | 19.44 | 27,522 | +0.23(+1.20%) |
Mar 15, 2006 | 19.09 | 19.29 | 19.09 | 19.21 | 18,878 | -0.01(-0.07%) |
Mar 14, 2006 | 19.14 | 19.22 | 18.83 | 19.22 | 25,083 | +0.15(+0.79%) |
Mar 13, 2006 | 18.89 | 19.40 | 18.74 | 19.07 | 27,779 | +0.27(+1.45%) |
Mar 10, 2006 | 18.37 | 18.92 | 18.36 | 18.80 | 22,950 | +0.37(+1.99%) |
Mar 09, 2006 | 18.83 | 19.03 | 18.43 | 18.43 | 38,724 | -0.69(-3.61%) |
Mar 08, 2006 | 18.62 | 19.12 | 18.62 | 19.12 | 18,767 | +0.41(+2.19%) |
Mar 07, 2006 | 18.93 | 19.07 | 18.54 | 18.71 | 28,617 | -0.15(-0.80%) |
Mar 06, 2006 | 18.74 | 18.95 | 18.45 | 18.86 | 26,136 | -0.01(-0.04%) |
Mar 03, 2006 | 18.91 | 19.08 | 18.57 | 18.87 | 38,807 | -0.14(-0.72%) |
Mar 02, 2006 | 18.81 | 19.01 | 18.55 | 19.01 | 22,770 | -0.07(-0.38%) |
Mar 01, 2006 | 18.48 | 19.14 | 18.38 | 19.08 | 38,674 | +0.45(+2.40%) |
Feb 28, 2006 | 19.01 | 18.99 | 18.46 | 18.63 | 18,183 | -0.38(-2.01%) |
Feb 27, 2006 | 18.81 | 19.06 | 18.81 | 19.01 | 23,793 | -0.01(-0.08%) |
Feb 24, 2006 | 19.01 | 19.09 | 18.86 | 19.03 | 35,443 | -0.07(-0.38%) |
Feb 23, 2006 | 19.46 | 19.51 | 19.04 | 19.10 | 71,668 | -0.48(-2.43%) |
Feb 22, 2006 | 19.62 | 19.70 | 19.37 | 19.58 | 61,964 | +0.14(+0.70%) |
Feb 21, 2006 | 19.77 | 19.84 | 19.18 | 19.44 | 31,817 | -0.45(-2.24%) |
Feb 17, 2006 | 19.78 | 19.97 | 19.51 | 19.89 | 109,473 | +0.25(+1.28%) |
Feb 16, 2006 | 19.42 | 19.63 | 19.18 | 19.63 | 40,002 | +0.09(+0.44%) |
Feb 15, 2006 | 19.15 | 19.55 | 19.01 | 19.55 | 41,440 | +0.19(+1.00%) |
Feb 14, 2006 | 19.12 | 19.35 | 18.78 | 19.35 | 41,505 | +0.37(+1.93%) |
Feb 13, 2006 | 18.70 | 18.99 | 18.63 | 18.99 | 25,751 | +0.28(+1.50%) |
Feb 10, 2006 | 17.98 | 18.86 | 17.89 | 18.70 | 56,232 | +0.55(+3.05%) |
Feb 09, 2006 | 18.30 | 18.42 | 18.00 | 18.15 | 21,362 | -0.14(-0.75%) |
Feb 08, 2006 | 18.07 | 18.32 | 18.00 | 18.29 | 9,292 | +0.28(+1.56%) |
Feb 07, 2006 | 18.06 | 18.14 | 17.94 | 18.01 | 93,259 | -0.07(-0.40%) |
Feb 06, 2006 | 17.93 | 18.11 | 17.92 | 18.08 | 40,616 | +0.07(+0.40%) |
Feb 03, 2006 | 17.93 | 18.11 | 17.93 | 18.01 | 19,276 | +0.08(+0.44%) |
Feb 02, 2006 | 17.91 | 18.17 | 17.48 | 17.93 | 156,440 | -0.01(-0.04%) |