Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.55 | 18.07 | 17.55 | 18.05 | 780,226 | +0.40(+2.29%) |
Apr 27, 2006 | 17.98 | 17.98 | 17.55 | 17.65 | 962,257 | -0.44(-2.43%) |
Apr 26, 2006 | 18.05 | 18.11 | 17.94 | 18.09 | 727,034 | +0.06(+0.36%) |
Apr 25, 2006 | 18.35 | 18.41 | 18.03 | 18.03 | 271,193 | -0.38(-2.07%) |
Apr 24, 2006 | 18.58 | 18.58 | 18.30 | 18.41 | 182,903 | -0.26(-1.40%) |
Apr 21, 2006 | 18.62 | 18.83 | 18.50 | 18.67 | 355,124 | +0.00(+0.00%) |
Apr 20, 2006 | 18.67 | 18.71 | 18.53 | 18.67 | 777,392 | -0.02(-0.12%) |
Apr 19, 2006 | 18.90 | 18.90 | 18.62 | 18.69 | 852,602 | -0.21(-1.12%) |
Apr 18, 2006 | 18.72 | 18.94 | 18.62 | 18.90 | 448,428 | +0.19(+1.03%) |
Apr 17, 2006 | 18.55 | 18.75 | 18.55 | 18.71 | 340,517 | +0.17(+0.89%) |
Apr 13, 2006 | 18.34 | 18.85 | 18.35 | 18.55 | 171,130 | +0.20(+1.10%) |
Apr 12, 2006 | 18.63 | 18.75 | 18.15 | 18.34 | 354,906 | -0.29(-1.55%) |
Apr 11, 2006 | 18.80 | 18.94 | 18.46 | 18.63 | 647,463 | -0.20(-1.05%) |
Apr 10, 2006 | 19.16 | 19.16 | 18.78 | 18.83 | 229,991 | -0.34(-1.79%) |
Apr 07, 2006 | 19.38 | 19.41 | 18.94 | 19.17 | 361,010 | -0.05(-0.26%) |
Apr 06, 2006 | 19.27 | 19.31 | 18.86 | 19.22 | 403,084 | +0.10(+0.53%) |
Apr 05, 2006 | 19.13 | 19.25 | 18.58 | 19.12 | 1,031,363 | +0.22(+1.19%) |
Apr 04, 2006 | 19.28 | 19.36 | 18.85 | 18.90 | 461,290 | -0.25(-1.29%) |
Apr 03, 2006 | 19.33 | 19.52 | 19.13 | 19.15 | 781,752 | -0.19(-0.97%) |
Mar 31, 2006 | 19.82 | 19.83 | 19.24 | 19.33 | 647,463 | -0.44(-2.20%) |
Mar 30, 2006 | 19.84 | 19.97 | 19.64 | 19.77 | 254,625 | +0.05(+0.28%) |
Mar 29, 2006 | 19.43 | 19.72 | 19.28 | 19.72 | 284,491 | +0.62(+3.24%) |
Mar 28, 2006 | 19.41 | 19.49 | 19.05 | 19.10 | 419,216 | -0.92(-4.61%) |
Mar 27, 2006 | 20.57 | 20.57 | 19.85 | 20.02 | 549,363 | -0.61(-2.96%) |
Mar 24, 2006 | 20.70 | 20.88 | 20.50 | 20.63 | 292,339 | -0.07(-0.35%) |
Mar 23, 2006 | 21.01 | 21.08 | 20.59 | 20.70 | 700,656 | -0.31(-1.48%) |
Mar 22, 2006 | 20.66 | 21.01 | 20.66 | 21.01 | 315,229 | +0.35(+1.69%) |
Mar 21, 2006 | 20.92 | 20.99 | 20.58 | 20.66 | 362,100 | -0.50(-2.34%) |
Mar 20, 2006 | 20.76 | 21.27 | 20.76 | 21.16 | 453,006 | +0.40(+1.92%) |
Mar 17, 2006 | 20.50 | 20.85 | 20.50 | 20.76 | 272,719 | +0.21(+1.03%) |
Mar 16, 2006 | 20.30 | 20.67 | 20.30 | 20.55 | 433,386 | -0.18(-0.89%) |
Mar 15, 2006 | 20.23 | 20.76 | 20.23 | 20.73 | 299,533 | +0.50(+2.49%) |
Mar 14, 2006 | 19.99 | 20.41 | 19.95 | 20.23 | 335,285 | +0.01(+0.07%) |
Mar 13, 2006 | 19.86 | 20.54 | 19.86 | 20.22 | 439,708 | +0.45(+2.25%) |
Mar 10, 2006 | 19.29 | 20.00 | 19.16 | 19.77 | 420,960 | +0.76(+4.01%) |
Mar 09, 2006 | 19.59 | 20.36 | 18.66 | 19.01 | 1,174,372 | -0.62(-3.18%) |
Mar 08, 2006 | 18.81 | 19.86 | 18.73 | 19.63 | 889,663 | +0.83(+4.39%) |
Mar 07, 2006 | 19.84 | 19.84 | 18.72 | 18.81 | 1,322,831 | -1.35(-6.71%) |
Mar 06, 2006 | 20.32 | 20.40 | 20.07 | 20.16 | 389,568 | -0.23(-1.13%) |
Mar 03, 2006 | 20.25 | 20.94 | 20.22 | 20.39 | 567,675 | +0.08(+0.38%) |
Mar 02, 2006 | 20.18 | 20.48 | 20.06 | 20.31 | 418,998 | -0.50(-2.38%) |
Mar 01, 2006 | 19.50 | 21.10 | 19.50 | 20.81 | 975,337 | +1.31(+6.73%) |
Feb 28, 2006 | 19.66 | 19.66 | 19.36 | 19.50 | 259,203 | -0.17(-0.84%) |
Feb 27, 2006 | 19.50 | 19.78 | 19.43 | 19.66 | 335,285 | +0.17(+0.85%) |
Feb 24, 2006 | 18.99 | 19.50 | 18.88 | 19.50 | 367,768 | +0.43(+2.26%) |
Feb 23, 2006 | 18.14 | 19.20 | 18.08 | 19.06 | 548,055 | +0.99(+5.48%) |
Feb 22, 2006 | 17.71 | 18.21 | 17.71 | 18.07 | 426,628 | +0.41(+2.34%) |
Feb 21, 2006 | 18.30 | 18.67 | 17.66 | 17.66 | 439,708 | -0.63(-3.46%) |
Feb 17, 2006 | 18.37 | 18.44 | 18.03 | 18.29 | 515,790 | -0.19(-1.02%) |
Feb 16, 2006 | 17.24 | 18.49 | 17.24 | 18.48 | 1,269,421 | +1.24(+7.18%) |
Feb 15, 2006 | 16.38 | 17.57 | 16.38 | 17.24 | 779,136 | +0.65(+3.93%) |
Feb 14, 2006 | 16.51 | 16.84 | 16.42 | 16.59 | 568,111 | +0.08(+0.47%) |
Feb 13, 2006 | 16.67 | 16.70 | 16.51 | 16.51 | 243,943 | -0.44(-2.62%) |
Feb 10, 2006 | 16.38 | 17.02 | 16.27 | 16.96 | 771,724 | +0.67(+4.11%) |
Feb 09, 2006 | 16.12 | 16.52 | 16.12 | 16.29 | 556,993 | +0.30(+1.89%) |
Feb 08, 2006 | 16.45 | 16.53 | 15.99 | 15.99 | 594,707 | -0.48(-2.90%) |
Feb 07, 2006 | 16.83 | 16.87 | 16.46 | 16.46 | 275,335 | -0.57(-3.34%) |
Feb 06, 2006 | 16.49 | 17.06 | 16.49 | 17.03 | 430,770 | +0.66(+4.01%) |
Feb 03, 2006 | 16.56 | 16.56 | 15.97 | 16.38 | 654,875 | -0.46(-2.72%) |
Feb 02, 2006 | 17.26 | 17.26 | 16.55 | 16.83 | 335,721 | -0.42(-2.45%) |