Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.08 | 19.92 | 18.59 | 19.79 | 954,706 | -0.15(-0.75%) |
Apr 27, 2006 | 20.41 | 20.77 | 19.90 | 19.94 | 960,091 | -0.10(-0.50%) |
Apr 26, 2006 | 19.99 | 20.14 | 19.54 | 20.03 | 371,234 | -0.26(-1.27%) |
Apr 25, 2006 | 20.00 | 20.31 | 19.85 | 20.29 | 266,942 | +0.17(+0.87%) |
Apr 24, 2006 | 19.94 | 20.23 | 19.84 | 20.12 | 413,011 | +0.05(+0.25%) |
Apr 21, 2006 | 20.48 | 20.50 | 19.95 | 20.07 | 389,681 | -0.36(-1.75%) |
Apr 20, 2006 | 20.22 | 20.44 | 19.84 | 20.43 | 390,086 | +0.06(+0.29%) |
Apr 19, 2006 | 19.49 | 20.48 | 19.45 | 20.37 | 742,168 | +0.79(+4.04%) |
Apr 18, 2006 | 18.86 | 19.59 | 18.81 | 19.58 | 311,649 | +0.65(+3.43%) |
Apr 17, 2006 | 19.14 | 19.41 | 18.75 | 18.93 | 237,227 | -0.37(-1.94%) |
Apr 13, 2006 | 18.93 | 19.59 | 18.93 | 19.30 | 202,682 | +0.22(+1.18%) |
Apr 12, 2006 | 19.03 | 19.23 | 18.90 | 19.08 | 256,987 | +0.05(+0.26%) |
Apr 11, 2006 | 19.08 | 19.17 | 18.48 | 19.03 | 414,206 | +0.42(+2.23%) |
Apr 10, 2006 | 19.13 | 19.16 | 18.38 | 18.61 | 546,342 | -0.69(-3.58%) |
Apr 07, 2006 | 19.56 | 19.73 | 19.09 | 19.30 | 434,192 | -0.33(-1.69%) |
Apr 06, 2006 | 19.33 | 19.73 | 19.27 | 19.64 | 352,504 | +0.16(+0.81%) |
Apr 05, 2006 | 19.13 | 19.57 | 19.13 | 19.48 | 281,134 | +0.25(+1.30%) |
Apr 04, 2006 | 19.50 | 19.71 | 19.13 | 19.23 | 405,463 | -0.42(-2.16%) |
Apr 03, 2006 | 19.44 | 19.77 | 19.35 | 19.65 | 388,866 | +0.17(+0.85%) |
Mar 31, 2006 | 19.26 | 19.65 | 19.26 | 19.49 | 281,543 | +0.22(+1.17%) |
Mar 30, 2006 | 19.46 | 19.46 | 19.16 | 19.26 | 394,056 | -0.15(-0.77%) |
Mar 29, 2006 | 19.25 | 19.49 | 19.10 | 19.41 | 425,306 | +0.07(+0.39%) |
Mar 28, 2006 | 19.38 | 19.64 | 19.25 | 19.34 | 341,800 | -0.13(-0.68%) |
Mar 27, 2006 | 19.37 | 19.73 | 19.30 | 19.47 | 296,479 | +0.02(+0.13%) |
Mar 24, 2006 | 19.16 | 19.52 | 19.10 | 19.44 | 238,062 | +0.22(+1.17%) |
Mar 23, 2006 | 18.68 | 19.27 | 18.60 | 19.22 | 405,449 | +0.42(+2.21%) |
Mar 22, 2006 | 18.60 | 19.19 | 18.55 | 18.80 | 322,724 | +0.10(+0.53%) |
Mar 21, 2006 | 18.75 | 19.19 | 18.55 | 18.70 | 523,503 | -0.07(-0.35%) |
Mar 20, 2006 | 18.72 | 18.99 | 18.64 | 18.77 | 445,592 | -0.07(-0.40%) |
Mar 17, 2006 | 18.84 | 19.00 | 18.67 | 18.85 | 652,529 | +0.03(+0.18%) |
Mar 16, 2006 | 19.38 | 19.54 | 18.75 | 18.81 | 681,715 | -0.52(-2.71%) |
Mar 15, 2006 | 19.13 | 19.38 | 19.01 | 19.34 | 451,683 | +0.23(+1.22%) |
Mar 14, 2006 | 18.38 | 19.34 | 18.23 | 19.10 | 656,722 | +0.78(+4.27%) |
Mar 13, 2006 | 18.19 | 18.50 | 18.19 | 18.32 | 220,077 | +0.07(+0.36%) |
Mar 10, 2006 | 18.19 | 18.50 | 17.91 | 18.26 | 285,017 | +0.19(+1.06%) |
Mar 09, 2006 | 18.24 | 18.52 | 18.03 | 18.06 | 383,113 | -0.28(-1.54%) |
Mar 08, 2006 | 18.12 | 18.65 | 18.11 | 18.35 | 388,186 | +0.07(+0.41%) |
Mar 07, 2006 | 18.31 | 18.60 | 18.21 | 18.27 | 386,498 | -0.22(-1.21%) |
Mar 06, 2006 | 18.43 | 18.71 | 18.30 | 18.50 | 375,959 | -0.05(-0.27%) |
Mar 03, 2006 | 18.55 | 18.93 | 18.54 | 18.55 | 266,013 | -0.17(-0.93%) |
Mar 02, 2006 | 18.85 | 19.05 | 18.63 | 18.72 | 795,331 | -0.32(-1.66%) |
Mar 01, 2006 | 18.55 | 19.17 | 18.52 | 19.04 | 640,991 | +0.44(+2.37%) |
Feb 28, 2006 | 18.77 | 19.09 | 18.36 | 18.60 | 586,979 | -0.17(-0.93%) |
Feb 27, 2006 | 18.60 | 19.00 | 18.51 | 18.77 | 581,083 | +0.02(+0.09%) |
Feb 24, 2006 | 18.60 | 18.79 | 18.55 | 18.75 | 694,189 | +0.10(+0.53%) |
Feb 23, 2006 | 18.81 | 19.07 | 18.62 | 18.65 | 479,512 | -0.30(-1.58%) |
Feb 22, 2006 | 19.01 | 19.13 | 18.34 | 18.95 | 842,531 | -0.16(-0.83%) |
Feb 21, 2006 | 19.10 | 19.39 | 18.92 | 19.11 | 565,581 | -0.18(-0.95%) |
Feb 17, 2006 | 19.29 | 19.75 | 18.80 | 19.29 | 1,132,664 | +0.65(+3.48%) |
Feb 16, 2006 | 19.74 | 19.74 | 18.44 | 18.65 | 1,013,022 | +0.02(+0.09%) |
Feb 15, 2006 | 18.10 | 18.63 | 18.01 | 18.63 | 259,656 | +0.12(+0.63%) |
Feb 14, 2006 | 18.22 | 18.63 | 17.94 | 18.51 | 300,264 | +0.25(+1.37%) |
Feb 13, 2006 | 18.19 | 18.47 | 18.16 | 18.26 | 436,488 | -0.10(-0.54%) |
Feb 10, 2006 | 18.22 | 18.48 | 17.88 | 18.36 | 389,082 | +0.07(+0.36%) |
Feb 09, 2006 | 18.10 | 18.35 | 17.96 | 18.30 | 330,696 | +0.11(+0.59%) |
Feb 08, 2006 | 17.83 | 18.30 | 17.83 | 18.19 | 233,092 | +0.31(+1.72%) |
Feb 07, 2006 | 17.88 | 18.35 | 17.68 | 17.88 | 301,710 | -0.12(-0.65%) |
Feb 06, 2006 | 17.57 | 18.06 | 17.53 | 18.00 | 220,213 | +0.33(+1.88%) |
Feb 03, 2006 | 17.63 | 17.86 | 17.42 | 17.66 | 305,900 | -0.19(-1.07%) |
Feb 02, 2006 | 18.01 | 18.71 | 17.66 | 17.86 | 374,836 | -0.42(-2.28%) |