Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.55 | 17.63 | 17.46 | 17.51 | 803,378 | -0.04(-0.23%) |
Apr 27, 2006 | 17.65 | 17.73 | 17.50 | 17.55 | 979,535 | -0.23(-1.32%) |
Apr 26, 2006 | 17.57 | 17.91 | 17.57 | 17.79 | 698,613 | +0.16(+0.93%) |
Apr 25, 2006 | 17.72 | 17.87 | 17.55 | 17.62 | 777,392 | -0.11(-0.62%) |
Apr 24, 2006 | 17.72 | 17.81 | 17.61 | 17.73 | 960,935 | -0.05(-0.31%) |
Apr 21, 2006 | 18.02 | 18.06 | 17.77 | 17.79 | 753,594 | -0.20(-1.14%) |
Apr 20, 2006 | 18.16 | 18.20 | 17.77 | 17.99 | 720,496 | -0.20(-1.13%) |
Apr 19, 2006 | 17.60 | 18.28 | 17.60 | 18.20 | 2,036,756 | +0.47(+2.66%) |
Apr 18, 2006 | 17.63 | 17.77 | 17.52 | 17.72 | 1,008,257 | +0.13(+0.73%) |
Apr 17, 2006 | 17.91 | 17.97 | 17.46 | 17.60 | 1,729,027 | -0.25(-1.41%) |
Apr 13, 2006 | 18.49 | 18.20 | 17.46 | 17.85 | 6,103,156 | -0.64(-3.48%) |
Apr 12, 2006 | 18.79 | 18.86 | 18.44 | 18.49 | 1,916,126 | -0.39(-2.07%) |
Apr 11, 2006 | 19.19 | 19.29 | 18.81 | 18.88 | 1,022,207 | -0.37(-1.90%) |
Apr 10, 2006 | 19.41 | 19.45 | 19.11 | 19.25 | 639,255 | -0.21(-1.09%) |
Apr 07, 2006 | 19.60 | 19.74 | 19.24 | 19.46 | 766,177 | -0.12(-0.60%) |
Apr 06, 2006 | 19.63 | 19.72 | 19.53 | 19.58 | 543,244 | -0.18(-0.89%) |
Apr 05, 2006 | 19.50 | 19.81 | 19.39 | 19.75 | 554,732 | +0.07(+0.37%) |
Apr 04, 2006 | 19.50 | 19.75 | 19.41 | 19.68 | 706,546 | +0.02(+0.09%) |
Apr 03, 2006 | 19.95 | 19.95 | 19.60 | 19.66 | 806,387 | -0.29(-1.43%) |
Mar 31, 2006 | 19.87 | 19.99 | 19.38 | 19.95 | 550,356 | +0.12(+0.59%) |
Mar 30, 2006 | 19.94 | 19.95 | 19.75 | 19.83 | 501,393 | -0.11(-0.55%) |
Mar 29, 2006 | 19.63 | 20.07 | 19.63 | 19.94 | 1,316,533 | +0.39(+2.00%) |
Mar 28, 2006 | 19.78 | 19.81 | 19.51 | 19.55 | 750,038 | -0.19(-0.96%) |
Mar 27, 2006 | 19.25 | 19.89 | 19.24 | 19.74 | 1,353,734 | +0.48(+2.49%) |
Mar 24, 2006 | 18.98 | 19.28 | 18.98 | 19.26 | 587,557 | +0.24(+1.29%) |
Mar 23, 2006 | 18.74 | 19.06 | 18.72 | 19.01 | 563,759 | +0.23(+1.21%) |
Mar 22, 2006 | 18.72 | 18.83 | 18.64 | 18.79 | 452,156 | +0.02(+0.10%) |
Mar 21, 2006 | 18.55 | 18.96 | 18.50 | 18.77 | 869,847 | +0.19(+1.04%) |
Mar 20, 2006 | 18.52 | 18.59 | 18.36 | 18.58 | 867,112 | +0.14(+0.77%) |
Mar 17, 2006 | 18.39 | 18.52 | 18.37 | 18.43 | 720,496 | +0.03(+0.14%) |
Mar 16, 2006 | 18.37 | 18.41 | 18.28 | 18.41 | 936,043 | +0.04(+0.22%) |
Mar 15, 2006 | 18.32 | 18.41 | 18.26 | 18.37 | 853,708 | +0.05(+0.26%) |
Mar 14, 2006 | 18.24 | 18.32 | 18.17 | 18.32 | 333,168 | +0.04(+0.22%) |
Mar 13, 2006 | 18.33 | 18.33 | 18.21 | 18.28 | 323,867 | +0.01(+0.08%) |
Mar 10, 2006 | 18.10 | 18.39 | 18.06 | 18.26 | 510,693 | +0.12(+0.66%) |
Mar 09, 2006 | 18.29 | 18.43 | 18.07 | 18.14 | 818,696 | -0.16(-0.90%) |
Mar 08, 2006 | 18.17 | 18.59 | 18.11 | 18.31 | 925,102 | +0.03(+0.16%) |
Mar 07, 2006 | 18.31 | 18.53 | 18.18 | 18.28 | 470,757 | -0.02(-0.10%) |
Mar 06, 2006 | 18.46 | 18.47 | 18.22 | 18.30 | 603,696 | -0.15(-0.83%) |
Mar 03, 2006 | 18.28 | 18.51 | 18.18 | 18.45 | 592,754 | +0.09(+0.48%) |
Mar 02, 2006 | 18.28 | 18.38 | 18.17 | 18.36 | 578,804 | +0.06(+0.34%) |
Mar 01, 2006 | 18.26 | 18.40 | 18.24 | 18.30 | 1,051,476 | +0.00(+0.02%) |
Feb 28, 2006 | 18.55 | 18.50 | 18.26 | 18.30 | 795,992 | -0.25(-1.36%) |
Feb 27, 2006 | 18.29 | 18.63 | 18.28 | 18.55 | 523,276 | +0.26(+1.44%) |
Feb 24, 2006 | 18.57 | 18.57 | 18.18 | 18.29 | 1,038,893 | -0.22(-1.19%) |
Feb 23, 2006 | 18.53 | 18.62 | 18.43 | 18.51 | 424,529 | -0.10(-0.51%) |
Feb 22, 2006 | 18.56 | 18.70 | 18.49 | 18.60 | 422,614 | +0.11(+0.57%) |
Feb 21, 2006 | 18.56 | 18.62 | 18.30 | 18.49 | 534,491 | -0.02(-0.12%) |
Feb 17, 2006 | 18.68 | 18.72 | 18.45 | 18.52 | 514,249 | -0.20(-1.07%) |
Feb 16, 2006 | 18.72 | 18.77 | 18.56 | 18.72 | 606,978 | +0.01(+0.04%) |
Feb 15, 2006 | 18.64 | 18.82 | 18.47 | 18.71 | 1,109,465 | -0.00(-0.02%) |
Feb 14, 2006 | 18.28 | 18.74 | 18.21 | 18.71 | 842,493 | +0.43(+2.38%) |
Feb 13, 2006 | 18.34 | 18.39 | 18.19 | 18.28 | 812,678 | -0.13(-0.71%) |
Feb 10, 2006 | 18.17 | 18.46 | 18.13 | 18.41 | 939,052 | +0.20(+1.12%) |
Feb 09, 2006 | 18.06 | 18.41 | 17.99 | 18.21 | 986,921 | +0.11(+0.61%) |
Feb 08, 2006 | 18.10 | 18.19 | 18.00 | 18.10 | 1,403,518 | -0.17(-0.92%) |
Feb 07, 2006 | 18.28 | 18.54 | 18.20 | 18.26 | 1,207,665 | -0.07(-0.38%) |
Feb 06, 2006 | 18.82 | 18.83 | 18.32 | 18.33 | 1,474,637 | -0.57(-3.04%) |
Feb 03, 2006 | 18.98 | 19.08 | 18.68 | 18.91 | 1,078,829 | -0.11(-0.56%) |
Feb 02, 2006 | 19.12 | 19.27 | 18.93 | 19.01 | 1,017,557 | -0.16(-0.82%) |