Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.04 | 20.23 | 19.97 | 20.12 | 540,240 | -0.01(-0.04%) |
Apr 27, 2006 | 20.33 | 20.50 | 20.05 | 20.12 | 902,623 | -0.41(-2.01%) |
Apr 26, 2006 | 19.89 | 20.86 | 19.70 | 20.54 | 1,211,381 | +0.77(+3.91%) |
Apr 25, 2006 | 19.54 | 20.01 | 19.54 | 19.77 | 810,620 | +0.14(+0.73%) |
Apr 24, 2006 | 19.30 | 19.73 | 19.27 | 19.62 | 681,253 | +0.25(+1.32%) |
Apr 21, 2006 | 19.59 | 19.59 | 19.26 | 19.37 | 604,220 | -0.06(-0.29%) |
Apr 20, 2006 | 19.46 | 19.67 | 19.28 | 19.42 | 280,140 | -0.06(-0.33%) |
Apr 19, 2006 | 19.28 | 19.58 | 19.23 | 19.49 | 474,425 | +0.27(+1.41%) |
Apr 18, 2006 | 18.94 | 19.34 | 18.88 | 19.22 | 498,006 | +0.37(+1.98%) |
Apr 17, 2006 | 18.72 | 18.85 | 18.72 | 18.84 | 540,247 | +0.09(+0.47%) |
Apr 13, 2006 | 18.62 | 18.83 | 18.62 | 18.76 | 299,723 | +0.06(+0.30%) |
Apr 12, 2006 | 18.56 | 18.75 | 18.51 | 18.70 | 397,833 | +0.14(+0.77%) |
Apr 11, 2006 | 18.80 | 18.81 | 18.49 | 18.56 | 799,485 | -0.12(-0.64%) |
Apr 10, 2006 | 18.68 | 18.89 | 18.53 | 18.68 | 684,606 | -0.05(-0.26%) |
Apr 07, 2006 | 18.70 | 19.01 | 18.20 | 18.72 | 838,356 | -0.04(-0.21%) |
Apr 06, 2006 | 18.47 | 19.08 | 18.47 | 18.76 | 559,839 | +0.17(+0.90%) |
Apr 05, 2006 | 18.68 | 18.76 | 18.30 | 18.60 | 733,535 | -0.10(-0.51%) |
Apr 04, 2006 | 18.52 | 18.76 | 18.44 | 18.69 | 580,193 | +0.06(+0.34%) |
Apr 03, 2006 | 18.58 | 18.69 | 18.36 | 18.63 | 437,667 | +0.13(+0.69%) |
Mar 31, 2006 | 18.28 | 18.53 | 18.27 | 18.50 | 468,321 | +0.15(+0.82%) |
Mar 30, 2006 | 18.33 | 18.37 | 18.11 | 18.35 | 347,177 | +0.10(+0.57%) |
Mar 29, 2006 | 18.21 | 18.42 | 18.14 | 18.25 | 330,396 | +0.02(+0.09%) |
Mar 28, 2006 | 18.24 | 18.34 | 18.11 | 18.23 | 347,675 | +0.10(+0.53%) |
Mar 27, 2006 | 17.95 | 18.25 | 17.84 | 18.14 | 382,683 | +0.14(+0.75%) |
Mar 24, 2006 | 17.97 | 18.07 | 17.82 | 18.00 | 138,260 | +0.10(+0.53%) |
Mar 23, 2006 | 17.98 | 17.99 | 17.74 | 17.90 | 280,613 | -0.13(-0.71%) |
Mar 22, 2006 | 17.74 | 18.10 | 17.70 | 18.03 | 391,953 | +0.22(+1.25%) |
Mar 21, 2006 | 18.06 | 18.25 | 17.75 | 17.81 | 358,256 | -0.22(-1.24%) |
Mar 20, 2006 | 17.99 | 18.14 | 17.81 | 18.03 | 265,530 | +0.02(+0.13%) |
Mar 17, 2006 | 18.15 | 18.29 | 17.94 | 18.01 | 894,651 | -0.14(-0.79%) |
Mar 16, 2006 | 18.19 | 18.19 | 18.00 | 18.15 | 493,683 | +0.06(+0.35%) |
Mar 15, 2006 | 18.14 | 18.14 | 17.85 | 18.09 | 271,066 | +0.01(+0.04%) |
Mar 14, 2006 | 18.02 | 18.14 | 17.87 | 18.08 | 378,530 | +0.03(+0.18%) |
Mar 13, 2006 | 18.29 | 18.40 | 18.00 | 18.05 | 595,625 | -0.13(-0.70%) |
Mar 10, 2006 | 17.96 | 18.42 | 17.84 | 18.18 | 455,200 | +0.24(+1.33%) |
Mar 09, 2006 | 17.96 | 18.05 | 17.76 | 17.94 | 650,530 | -0.04(-0.22%) |
Mar 08, 2006 | 17.50 | 18.07 | 17.42 | 17.98 | 635,709 | +0.52(+2.96%) |
Mar 07, 2006 | 17.71 | 17.75 | 17.40 | 17.46 | 289,580 | -0.35(-1.97%) |
Mar 06, 2006 | 18.02 | 18.02 | 17.60 | 17.81 | 311,920 | -0.26(-1.45%) |
Mar 03, 2006 | 17.71 | 18.20 | 17.67 | 18.07 | 608,772 | +0.20(+1.11%) |
Mar 02, 2006 | 17.66 | 17.91 | 17.59 | 17.87 | 401,522 | +0.12(+0.67%) |
Mar 01, 2006 | 17.40 | 17.81 | 17.40 | 17.75 | 467,688 | +0.26(+1.50%) |
Feb 28, 2006 | 17.75 | 17.76 | 17.40 | 17.49 | 328,964 | -0.26(-1.48%) |
Feb 27, 2006 | 17.57 | 17.83 | 17.51 | 17.75 | 386,356 | +0.19(+1.09%) |
Feb 24, 2006 | 17.52 | 17.81 | 17.41 | 17.56 | 686,572 | +0.00(+0.00%) |
Feb 23, 2006 | 17.67 | 17.72 | 17.54 | 17.56 | 507,118 | -0.16(-0.90%) |
Feb 22, 2006 | 17.75 | 17.90 | 17.55 | 17.72 | 352,983 | +0.05(+0.27%) |
Feb 21, 2006 | 17.97 | 18.04 | 17.45 | 17.67 | 538,038 | -0.25(-1.42%) |
Feb 17, 2006 | 18.00 | 18.13 | 17.65 | 17.93 | 359,501 | -0.03(-0.18%) |
Feb 16, 2006 | 17.94 | 18.09 | 17.72 | 17.96 | 245,803 | +0.07(+0.40%) |
Feb 15, 2006 | 17.55 | 18.00 | 17.40 | 17.89 | 333,640 | +0.27(+1.54%) |
Feb 14, 2006 | 17.47 | 17.90 | 17.28 | 17.62 | 466,396 | +0.22(+1.28%) |
Feb 13, 2006 | 17.47 | 17.56 | 17.31 | 17.40 | 348,577 | -0.16(-0.91%) |
Feb 10, 2006 | 17.64 | 17.70 | 17.30 | 17.55 | 328,413 | -0.12(-0.68%) |
Feb 09, 2006 | 17.74 | 17.92 | 17.64 | 17.67 | 299,268 | -0.06(-0.36%) |
Feb 08, 2006 | 17.81 | 17.97 | 17.61 | 17.74 | 640,856 | -0.04(-0.22%) |
Feb 07, 2006 | 17.96 | 18.08 | 17.59 | 17.78 | 586,760 | -0.27(-1.50%) |
Feb 06, 2006 | 18.17 | 18.24 | 17.88 | 18.05 | 778,930 | -0.10(-0.53%) |
Feb 03, 2006 | 17.97 | 18.33 | 17.96 | 18.14 | 516,748 | +0.07(+0.40%) |
Feb 02, 2006 | 18.18 | 18.18 | 17.90 | 18.07 | 867,240 | -0.10(-0.57%) |