Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.55 | 20.58 | 19.26 | 19.45 | 2,660,286 | -1.30(-6.26%) |
Apr 27, 2006 | 17.27 | 22.37 | 17.14 | 20.75 | 8,423,355 | +3.50(+20.31%) |
Apr 26, 2006 | 17.38 | 17.50 | 17.15 | 17.24 | 452,214 | -0.04(-0.22%) |
Apr 25, 2006 | 17.44 | 17.54 | 17.14 | 17.28 | 633,208 | -0.16(-0.92%) |
Apr 24, 2006 | 17.64 | 17.70 | 17.40 | 17.44 | 593,543 | -0.34(-1.90%) |
Apr 21, 2006 | 17.92 | 18.16 | 17.67 | 17.78 | 716,565 | -0.04(-0.22%) |
Apr 20, 2006 | 17.85 | 17.88 | 17.58 | 17.82 | 525,836 | -0.03(-0.17%) |
Apr 19, 2006 | 17.98 | 18.00 | 17.80 | 17.85 | 652,531 | -0.05(-0.26%) |
Apr 18, 2006 | 17.39 | 17.90 | 17.32 | 17.90 | 796,179 | +0.51(+2.92%) |
Apr 17, 2006 | 17.60 | 17.61 | 17.30 | 17.39 | 866,826 | -0.12(-0.70%) |
Apr 13, 2006 | 17.39 | 17.55 | 17.27 | 17.51 | 653,689 | +0.18(+1.02%) |
Apr 12, 2006 | 17.01 | 17.34 | 16.97 | 17.34 | 748,368 | +0.32(+1.90%) |
Apr 11, 2006 | 16.75 | 17.24 | 16.44 | 17.01 | 1,691,722 | +0.27(+1.61%) |
Apr 10, 2006 | 18.71 | 18.71 | 16.52 | 16.74 | 2,735,853 | -1.97(-10.51%) |
Apr 07, 2006 | 18.90 | 18.91 | 18.59 | 18.71 | 490,561 | -0.02(-0.08%) |
Apr 06, 2006 | 18.91 | 18.91 | 18.69 | 18.73 | 425,757 | -0.08(-0.45%) |
Apr 05, 2006 | 18.70 | 19.01 | 18.65 | 18.81 | 543,944 | +0.05(+0.29%) |
Apr 04, 2006 | 18.73 | 19.00 | 18.56 | 18.76 | 534,335 | -0.04(-0.20%) |
Apr 03, 2006 | 18.93 | 19.09 | 18.75 | 18.79 | 572,329 | -0.04(-0.20%) |
Mar 31, 2006 | 19.05 | 19.29 | 18.39 | 18.83 | 875,401 | -0.34(-1.76%) |
Mar 30, 2006 | 19.19 | 19.39 | 19.09 | 19.17 | 555,187 | +0.08(+0.40%) |
Mar 29, 2006 | 18.89 | 19.12 | 18.50 | 19.09 | 770,748 | +0.34(+1.80%) |
Mar 28, 2006 | 18.76 | 18.83 | 18.70 | 18.76 | 713,560 | +0.10(+0.54%) |
Mar 27, 2006 | 19.01 | 19.01 | 18.61 | 18.66 | 707,584 | -0.22(-1.18%) |
Mar 24, 2006 | 18.95 | 18.97 | 18.78 | 18.88 | 529,362 | +0.05(+0.29%) |
Mar 23, 2006 | 18.97 | 19.06 | 18.69 | 18.83 | 481,202 | -0.13(-0.69%) |
Mar 22, 2006 | 18.94 | 18.98 | 18.49 | 18.96 | 870,748 | +0.08(+0.41%) |
Mar 21, 2006 | 19.56 | 19.56 | 18.78 | 18.88 | 901,193 | -0.60(-3.08%) |
Mar 20, 2006 | 19.81 | 19.81 | 19.43 | 19.48 | 942,112 | +0.05(+0.24%) |
Mar 17, 2006 | 19.50 | 19.67 | 19.10 | 19.43 | 1,367,077 | +0.03(+0.16%) |
Mar 16, 2006 | 19.53 | 19.73 | 19.33 | 19.40 | 605,479 | +0.04(+0.20%) |
Mar 15, 2006 | 19.55 | 19.56 | 19.25 | 19.36 | 847,739 | -0.08(-0.43%) |
Mar 14, 2006 | 19.52 | 19.83 | 19.41 | 19.45 | 729,989 | -0.17(-0.86%) |
Mar 13, 2006 | 20.45 | 20.63 | 19.52 | 19.62 | 1,079,680 | -0.81(-3.95%) |
Mar 10, 2006 | 20.32 | 20.86 | 20.09 | 20.42 | 770,830 | +0.17(+0.83%) |
Mar 09, 2006 | 19.69 | 20.71 | 19.36 | 20.25 | 1,648,806 | -0.51(-2.48%) |
Mar 08, 2006 | 20.81 | 20.98 | 20.45 | 20.77 | 756,929 | -0.01(-0.04%) |
Mar 07, 2006 | 20.28 | 21.01 | 20.28 | 20.78 | 849,562 | +0.26(+1.27%) |
Mar 06, 2006 | 20.97 | 21.10 | 20.42 | 20.52 | 797,970 | -0.51(-2.45%) |
Mar 03, 2006 | 20.74 | 21.14 | 20.65 | 21.03 | 948,101 | +0.33(+1.60%) |
Mar 02, 2006 | 20.35 | 20.74 | 20.18 | 20.70 | 789,830 | +0.37(+1.81%) |
Mar 01, 2006 | 19.92 | 20.34 | 19.71 | 20.33 | 583,543 | +0.55(+2.80%) |
Feb 28, 2006 | 19.78 | 20.33 | 19.69 | 19.78 | 1,020,069 | +0.00(+0.00%) |
Feb 27, 2006 | 19.43 | 19.88 | 19.42 | 19.78 | 409,669 | +0.35(+1.78%) |
Feb 24, 2006 | 19.50 | 19.59 | 19.40 | 19.43 | 528,432 | +0.00(+0.00%) |
Feb 23, 2006 | 19.59 | 19.76 | 19.42 | 19.43 | 372,214 | -0.25(-1.25%) |
Feb 22, 2006 | 19.44 | 19.88 | 19.29 | 19.68 | 573,960 | +0.35(+1.83%) |
Feb 21, 2006 | 19.39 | 19.77 | 19.29 | 19.32 | 650,251 | -0.07(-0.36%) |
Feb 17, 2006 | 19.49 | 19.76 | 19.13 | 19.39 | 590,912 | -0.01(-0.04%) |
Feb 16, 2006 | 19.10 | 19.56 | 19.01 | 19.40 | 921,264 | +0.22(+1.16%) |
Feb 15, 2006 | 18.63 | 19.18 | 18.63 | 19.18 | 504,925 | +0.52(+2.80%) |
Feb 14, 2006 | 18.65 | 18.85 | 18.28 | 18.66 | 449,690 | +0.12(+0.62%) |
Feb 13, 2006 | 18.82 | 19.28 | 18.34 | 18.54 | 773,479 | -0.38(-1.99%) |
Feb 10, 2006 | 18.73 | 18.96 | 18.26 | 18.92 | 787,365 | +0.16(+0.86%) |
Feb 09, 2006 | 18.88 | 19.06 | 18.70 | 18.76 | 329,168 | -0.14(-0.73%) |
Feb 08, 2006 | 18.93 | 19.21 | 18.78 | 18.89 | 492,110 | +0.00(+0.00%) |
Feb 07, 2006 | 19.06 | 19.53 | 18.89 | 18.89 | 772,403 | -0.25(-1.32%) |
Feb 06, 2006 | 19.37 | 19.40 | 18.89 | 19.15 | 461,876 | -0.24(-1.23%) |
Feb 03, 2006 | 19.14 | 19.55 | 18.83 | 19.39 | 634,854 | +0.30(+1.57%) |
Feb 02, 2006 | 19.59 | 19.75 | 18.70 | 19.09 | 934,784 | -0.57(-2.89%) |