Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.48 | 19.69 | 19.33 | 19.63 | 4,893,802 | +0.12(+0.61%) |
Apr 27, 2006 | 19.83 | 19.83 | 19.42 | 19.51 | 5,363,495 | -0.33(-1.69%) |
Apr 26, 2006 | 19.87 | 19.93 | 19.64 | 19.84 | 6,062,292 | +0.01(+0.05%) |
Apr 25, 2006 | 20.38 | 20.39 | 19.66 | 19.83 | 6,374,186 | -0.48(-2.34%) |
Apr 24, 2006 | 20.02 | 20.38 | 20.01 | 20.31 | 4,495,601 | +0.23(+1.16%) |
Apr 21, 2006 | 20.36 | 20.36 | 19.97 | 20.07 | 4,950,847 | -0.15(-0.72%) |
Apr 20, 2006 | 20.09 | 20.37 | 19.99 | 20.22 | 6,961,116 | +0.14(+0.67%) |
Apr 19, 2006 | 19.52 | 20.18 | 19.38 | 20.09 | 13,508,658 | +0.53(+2.73%) |
Apr 18, 2006 | 18.90 | 19.59 | 18.90 | 19.55 | 7,943,099 | +0.76(+4.02%) |
Apr 17, 2006 | 18.67 | 18.92 | 18.64 | 18.79 | 2,966,693 | +0.18(+0.96%) |
Apr 13, 2006 | 18.53 | 18.68 | 18.37 | 18.62 | 2,786,113 | +0.09(+0.47%) |
Apr 12, 2006 | 18.63 | 18.69 | 18.44 | 18.53 | 2,928,725 | -0.08(-0.44%) |
Apr 11, 2006 | 18.95 | 19.12 | 18.59 | 18.61 | 7,023,346 | +0.25(+1.38%) |
Apr 10, 2006 | 18.55 | 18.57 | 18.34 | 18.36 | 5,075,864 | -0.22(-1.16%) |
Apr 07, 2006 | 18.61 | 18.75 | 18.55 | 18.57 | 3,567,329 | -0.06(-0.35%) |
Apr 06, 2006 | 18.48 | 18.70 | 18.42 | 18.64 | 6,803,317 | +0.10(+0.52%) |
Apr 05, 2006 | 18.76 | 18.84 | 18.21 | 18.54 | 7,542,675 | -0.30(-1.60%) |
Apr 04, 2006 | 19.18 | 19.38 | 18.79 | 18.84 | 14,229,125 | +0.10(+0.52%) |
Apr 03, 2006 | 18.73 | 19.05 | 18.65 | 18.75 | 6,369,185 | +0.08(+0.43%) |
Mar 31, 2006 | 18.66 | 18.78 | 18.54 | 18.67 | 4,325,763 | -0.04(-0.20%) |
Mar 30, 2006 | 18.63 | 18.85 | 18.54 | 18.70 | 4,004,424 | +0.03(+0.17%) |
Mar 29, 2006 | 18.52 | 18.77 | 18.52 | 18.67 | 3,628,077 | +0.11(+0.61%) |
Mar 28, 2006 | 18.88 | 18.88 | 18.50 | 18.56 | 4,028,872 | -0.29(-1.52%) |
Mar 27, 2006 | 18.54 | 18.92 | 18.50 | 18.84 | 3,981,273 | +0.25(+1.37%) |
Mar 24, 2006 | 18.56 | 18.67 | 18.50 | 18.59 | 3,135,419 | +0.09(+0.47%) |
Mar 23, 2006 | 18.64 | 18.68 | 18.44 | 18.50 | 3,679,010 | -0.10(-0.52%) |
Mar 22, 2006 | 18.28 | 18.70 | 18.20 | 18.60 | 6,405,116 | -0.03(-0.17%) |
Mar 21, 2006 | 18.95 | 19.15 | 18.57 | 18.63 | 4,365,584 | -0.33(-1.77%) |
Mar 20, 2006 | 18.95 | 19.07 | 18.77 | 18.97 | 3,713,644 | -0.04(-0.23%) |
Mar 17, 2006 | 19.36 | 19.38 | 18.97 | 19.01 | 6,211,016 | -0.19(-1.01%) |
Mar 16, 2006 | 19.45 | 19.65 | 19.07 | 19.21 | 4,560,980 | -0.19(-0.97%) |
Mar 15, 2006 | 19.05 | 19.43 | 19.02 | 19.39 | 6,589,585 | +0.40(+2.10%) |
Mar 14, 2006 | 18.68 | 19.07 | 18.61 | 18.99 | 5,037,155 | +0.29(+1.53%) |
Mar 13, 2006 | 18.58 | 18.91 | 18.54 | 18.71 | 6,290,656 | +0.24(+1.29%) |
Mar 10, 2006 | 18.33 | 18.56 | 18.10 | 18.47 | 7,475,259 | +0.52(+2.92%) |
Mar 09, 2006 | 17.86 | 18.03 | 17.86 | 17.95 | 7,380,802 | +0.10(+0.54%) |
Mar 08, 2006 | 17.55 | 17.88 | 17.54 | 17.85 | 7,234,486 | +0.37(+2.10%) |
Mar 07, 2006 | 17.53 | 17.66 | 17.34 | 17.48 | 5,059,380 | -0.13(-0.74%) |
Mar 06, 2006 | 17.67 | 17.76 | 17.50 | 17.61 | 2,837,972 | +0.01(+0.06%) |
Mar 03, 2006 | 17.71 | 17.79 | 17.53 | 17.60 | 2,374,762 | -0.12(-0.67%) |
Mar 02, 2006 | 17.66 | 17.85 | 17.60 | 17.72 | 4,265,570 | -0.04(-0.24%) |
Mar 01, 2006 | 17.66 | 17.76 | 17.47 | 17.76 | 5,547,594 | +0.07(+0.40%) |
Feb 28, 2006 | 17.96 | 18.08 | 17.61 | 17.69 | 5,120,870 | -0.27(-1.50%) |
Feb 27, 2006 | 18.11 | 18.31 | 17.89 | 17.96 | 3,317,295 | -0.09(-0.51%) |
Feb 24, 2006 | 18.18 | 18.22 | 17.94 | 18.06 | 4,891,765 | -0.16(-0.86%) |
Feb 23, 2006 | 18.17 | 18.38 | 18.05 | 18.21 | 2,908,537 | +0.03(+0.18%) |
Feb 22, 2006 | 18.03 | 18.21 | 17.97 | 18.18 | 2,648,317 | +0.22(+1.20%) |
Feb 21, 2006 | 18.03 | 18.04 | 17.83 | 17.96 | 2,321,421 | -0.11(-0.60%) |
Feb 17, 2006 | 18.20 | 18.25 | 18.01 | 18.07 | 3,719,016 | -0.13(-0.71%) |
Feb 16, 2006 | 18.28 | 18.28 | 18.08 | 18.20 | 3,633,078 | +0.03(+0.18%) |
Feb 15, 2006 | 18.01 | 18.22 | 17.91 | 18.17 | 5,248,850 | +0.02(+0.12%) |
Feb 14, 2006 | 17.67 | 18.16 | 17.63 | 18.15 | 8,036,074 | +0.49(+2.78%) |
Feb 13, 2006 | 17.60 | 17.67 | 17.53 | 17.66 | 4,652,474 | +0.02(+0.12%) |
Feb 10, 2006 | 17.47 | 17.65 | 17.39 | 17.63 | 4,788,418 | +0.17(+0.96%) |
Feb 09, 2006 | 17.41 | 17.55 | 17.40 | 17.47 | 3,907,930 | +0.06(+0.34%) |
Feb 08, 2006 | 17.58 | 17.58 | 17.34 | 17.41 | 5,310,525 | -0.09(-0.49%) |
Feb 07, 2006 | 17.62 | 17.68 | 17.42 | 17.49 | 4,605,430 | -0.18(-1.01%) |
Feb 06, 2006 | 17.47 | 17.69 | 17.43 | 17.67 | 3,723,461 | +0.12(+0.71%) |
Feb 03, 2006 | 17.68 | 17.76 | 17.48 | 17.55 | 6,850,916 | -0.23(-1.28%) |
Feb 02, 2006 | 18.03 | 18.06 | 17.60 | 17.77 | 10,247,482 | -0.06(-0.36%) |