Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.62 | 24.99 | 24.27 | 24.55 | 647,628 | +0.96(+4.06%) |
Apr 27, 2006 | 23.60 | 23.94 | 23.38 | 23.59 | 325,159 | -0.01(-0.04%) |
Apr 26, 2006 | 22.90 | 23.85 | 22.76 | 23.60 | 448,829 | +0.74(+3.25%) |
Apr 25, 2006 | 22.48 | 22.98 | 22.40 | 22.86 | 176,302 | +0.18(+0.78%) |
Apr 24, 2006 | 22.53 | 22.78 | 22.34 | 22.68 | 183,406 | +0.02(+0.08%) |
Apr 21, 2006 | 23.20 | 23.29 | 22.52 | 22.66 | 323,760 | -0.27(-1.18%) |
Apr 20, 2006 | 23.20 | 23.23 | 22.65 | 22.93 | 198,044 | -0.18(-0.76%) |
Apr 19, 2006 | 22.86 | 23.23 | 22.78 | 23.11 | 239,698 | +0.39(+1.72%) |
Apr 18, 2006 | 22.08 | 22.81 | 22.08 | 22.72 | 225,060 | +0.72(+3.30%) |
Apr 17, 2006 | 22.20 | 22.41 | 21.90 | 21.99 | 236,577 | -0.17(-0.75%) |
Apr 13, 2006 | 21.77 | 22.98 | 21.76 | 22.16 | 242,174 | +0.39(+1.79%) |
Apr 12, 2006 | 21.92 | 22.13 | 21.66 | 21.77 | 304,278 | -0.15(-0.68%) |
Apr 11, 2006 | 22.63 | 22.67 | 21.81 | 21.92 | 328,388 | -0.62(-2.76%) |
Apr 10, 2006 | 22.86 | 22.99 | 22.48 | 22.54 | 201,596 | -0.31(-1.34%) |
Apr 07, 2006 | 23.23 | 23.40 | 22.69 | 22.85 | 386,617 | -0.50(-2.15%) |
Apr 06, 2006 | 21.88 | 23.65 | 21.83 | 23.35 | 968,805 | +1.64(+7.58%) |
Apr 05, 2006 | 21.37 | 22.11 | 21.37 | 21.70 | 448,506 | +0.57(+2.68%) |
Apr 04, 2006 | 20.64 | 21.37 | 20.58 | 21.14 | 216,234 | +0.46(+2.25%) |
Apr 03, 2006 | 21.60 | 21.65 | 20.60 | 20.67 | 287,918 | -0.89(-4.14%) |
Mar 31, 2006 | 21.57 | 21.93 | 21.46 | 21.56 | 291,255 | -0.01(-0.04%) |
Mar 30, 2006 | 21.32 | 21.64 | 21.15 | 21.57 | 524,711 | +0.08(+0.39%) |
Mar 29, 2006 | 21.51 | 21.82 | 21.41 | 21.49 | 459,162 | +0.03(+0.13%) |
Mar 28, 2006 | 22.13 | 22.13 | 21.44 | 21.46 | 458,839 | -0.37(-1.70%) |
Mar 27, 2006 | 22.33 | 22.37 | 21.74 | 21.83 | 257,565 | -0.54(-2.41%) |
Mar 24, 2006 | 21.91 | 22.60 | 21.80 | 22.37 | 283,828 | +0.49(+2.25%) |
Mar 23, 2006 | 21.89 | 22.01 | 21.60 | 21.88 | 135,617 | +0.05(+0.21%) |
Mar 22, 2006 | 21.19 | 21.84 | 21.16 | 21.83 | 138,631 | +0.42(+1.95%) |
Mar 21, 2006 | 21.77 | 21.94 | 21.35 | 21.42 | 182,545 | -0.33(-1.54%) |
Mar 20, 2006 | 21.77 | 22.07 | 21.58 | 21.75 | 138,739 | -0.02(-0.09%) |
Mar 17, 2006 | 21.57 | 21.83 | 21.27 | 21.77 | 395,443 | +0.24(+1.12%) |
Mar 16, 2006 | 21.38 | 22.07 | 21.32 | 21.53 | 375,531 | +0.15(+0.70%) |
Mar 15, 2006 | 20.44 | 21.39 | 20.32 | 21.38 | 605,328 | +0.94(+4.59%) |
Mar 14, 2006 | 20.02 | 20.49 | 19.92 | 20.44 | 144,658 | +0.43(+2.14%) |
Mar 13, 2006 | 20.84 | 20.84 | 19.91 | 20.01 | 125,715 | -0.36(-1.78%) |
Mar 10, 2006 | 19.76 | 20.49 | 19.76 | 20.37 | 322,253 | +0.61(+3.10%) |
Mar 09, 2006 | 20.15 | 20.19 | 19.75 | 19.76 | 198,475 | -0.39(-1.94%) |
Mar 08, 2006 | 19.95 | 20.32 | 19.91 | 20.15 | 145,197 | +0.23(+1.17%) |
Mar 07, 2006 | 20.12 | 20.12 | 19.87 | 19.92 | 226,029 | -0.33(-1.61%) |
Mar 06, 2006 | 20.14 | 21.03 | 20.13 | 20.24 | 250,246 | -0.79(-3.75%) |
Mar 03, 2006 | 20.27 | 21.48 | 20.26 | 21.03 | 807,355 | +1.04(+5.20%) |
Mar 02, 2006 | 20.44 | 20.45 | 19.50 | 19.99 | 952,660 | -0.66(-3.19%) |
Mar 01, 2006 | 20.58 | 20.86 | 20.39 | 20.65 | 361,108 | +0.28(+1.37%) |
Feb 28, 2006 | 19.90 | 20.64 | 19.99 | 20.37 | 504,906 | +0.47(+2.38%) |
Feb 27, 2006 | 19.53 | 20.00 | 19.46 | 19.90 | 162,310 | +0.37(+1.90%) |
Feb 24, 2006 | 19.37 | 19.58 | 19.14 | 19.53 | 317,517 | +0.04(+0.19%) |
Feb 23, 2006 | 19.32 | 19.76 | 19.21 | 19.49 | 325,912 | +0.08(+0.43%) |
Feb 22, 2006 | 19.23 | 19.69 | 18.95 | 19.41 | 226,890 | +0.25(+1.31%) |
Feb 21, 2006 | 19.23 | 19.36 | 18.86 | 19.16 | 147,457 | -0.13(-0.67%) |
Feb 17, 2006 | 19.19 | 19.42 | 18.95 | 19.29 | 248,417 | +0.15(+0.78%) |
Feb 16, 2006 | 19.14 | 19.48 | 19.03 | 19.14 | 401,363 | +0.22(+1.18%) |
Feb 15, 2006 | 18.54 | 18.93 | 18.49 | 18.92 | 344,856 | +0.36(+1.95%) |
Feb 14, 2006 | 18.07 | 18.67 | 18.04 | 18.55 | 314,611 | +0.55(+3.04%) |
Feb 13, 2006 | 18.18 | 18.19 | 17.75 | 18.01 | 109,462 | -0.18(-0.97%) |
Feb 10, 2006 | 17.76 | 18.27 | 17.63 | 18.18 | 176,087 | +0.35(+1.98%) |
Feb 09, 2006 | 17.82 | 18.12 | 17.74 | 17.83 | 251,107 | +0.02(+0.10%) |
Feb 08, 2006 | 18.15 | 18.24 | 17.67 | 17.81 | 188,680 | -0.26(-1.44%) |
Feb 07, 2006 | 17.93 | 18.47 | 17.89 | 18.07 | 273,603 | +0.17(+0.93%) |
Feb 06, 2006 | 18.16 | 18.18 | 17.73 | 17.90 | 171,136 | -0.31(-1.68%) |
Feb 03, 2006 | 18.01 | 18.22 | 17.76 | 18.21 | 426,657 | +0.02(+0.10%) |
Feb 02, 2006 | 18.40 | 18.41 | 17.88 | 18.19 | 484,671 | -0.25(-1.36%) |