Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.76 | 20.00 | 19.26 | 19.41 | 47,800 | -0.44(-2.22%) |
Apr 27, 2006 | 19.49 | 20.06 | 19.26 | 19.85 | 54,965 | +0.42(+2.16%) |
Apr 26, 2006 | 19.75 | 20.00 | 19.16 | 19.43 | 66,910 | -0.39(-1.97%) |
Apr 25, 2006 | 19.82 | 20.05 | 19.26 | 19.82 | 120,902 | +0.14(+0.71%) |
Apr 24, 2006 | 19.93 | 20.19 | 19.68 | 19.68 | 110,634 | -0.23(-1.16%) |
Apr 21, 2006 | 20.30 | 20.45 | 19.50 | 19.91 | 93,642 | -0.35(-1.73%) |
Apr 20, 2006 | 19.60 | 20.98 | 19.60 | 20.26 | 199,436 | +0.43(+2.17%) |
Apr 19, 2006 | 20.19 | 20.47 | 19.64 | 19.83 | 128,777 | -0.36(-1.78%) |
Apr 18, 2006 | 18.53 | 20.30 | 18.53 | 20.19 | 221,149 | +1.85(+10.09%) |
Apr 17, 2006 | 18.03 | 18.50 | 17.90 | 18.34 | 102,870 | +0.44(+2.46%) |
Apr 13, 2006 | 17.51 | 18.36 | 17.51 | 17.90 | 90,168 | +0.50(+2.87%) |
Apr 12, 2006 | 16.90 | 17.49 | 16.84 | 17.40 | 43,310 | +0.50(+2.96%) |
Apr 11, 2006 | 16.88 | 17.34 | 16.75 | 16.90 | 100,869 | +0.02(+0.12%) |
Apr 10, 2006 | 17.73 | 17.73 | 16.61 | 16.88 | 117,928 | -0.66(-3.76%) |
Apr 07, 2006 | 17.49 | 17.71 | 17.45 | 17.54 | 125,161 | +0.05(+0.29%) |
Apr 06, 2006 | 18.20 | 18.36 | 17.34 | 17.49 | 227,136 | -0.75(-4.11%) |
Apr 05, 2006 | 18.24 | 18.50 | 17.00 | 18.24 | 257,435 | -0.03(-0.16%) |
Apr 04, 2006 | 18.60 | 19.00 | 17.81 | 18.27 | 297,930 | -1.38(-7.02%) |
Apr 03, 2006 | 19.65 | 20.25 | 19.40 | 19.65 | 124,820 | +0.14(+0.72%) |
Mar 31, 2006 | 19.40 | 19.70 | 18.77 | 19.51 | 71,698 | +0.06(+0.31%) |
Mar 30, 2006 | 19.60 | 20.36 | 19.37 | 19.45 | 114,548 | -0.16(-0.82%) |
Mar 29, 2006 | 19.13 | 19.80 | 18.98 | 19.61 | 138,277 | +0.55(+2.89%) |
Mar 28, 2006 | 18.11 | 19.10 | 17.95 | 19.06 | 155,769 | +0.86(+4.73%) |
Mar 27, 2006 | 18.70 | 18.70 | 17.72 | 18.20 | 178,006 | -0.41(-2.20%) |
Mar 24, 2006 | 18.12 | 18.80 | 17.90 | 18.61 | 149,074 | +0.44(+2.42%) |
Mar 23, 2006 | 18.39 | 18.64 | 18.15 | 18.17 | 61,000 | -0.18(-0.98%) |
Mar 22, 2006 | 18.61 | 18.78 | 18.25 | 18.35 | 65,400 | -0.17(-0.92%) |
Mar 21, 2006 | 18.25 | 18.77 | 17.85 | 18.52 | 77,400 | +0.19(+1.04%) |
Mar 20, 2006 | 18.56 | 18.56 | 17.86 | 18.33 | 106,990 | +0.66(+3.74%) |
Mar 17, 2006 | 18.06 | 18.20 | 17.55 | 17.67 | 58,656 | -0.41(-2.27%) |
Mar 16, 2006 | 17.50 | 18.17 | 17.32 | 18.08 | 343,846 | +0.58(+3.31%) |
Mar 15, 2006 | 17.60 | 17.72 | 17.32 | 17.50 | 131,239 | +0.00(+0.00%) |
Mar 14, 2006 | 16.88 | 17.62 | 16.76 | 17.50 | 270,456 | +0.59(+3.49%) |
Mar 13, 2006 | 17.12 | 17.19 | 16.91 | 16.91 | 77,708 | -0.20(-1.17%) |
Mar 10, 2006 | 17.11 | 17.23 | 16.81 | 17.11 | 86,276 | -0.14(-0.81%) |
Mar 09, 2006 | 17.49 | 17.60 | 17.11 | 17.25 | 102,714 | -0.25(-1.43%) |
Mar 08, 2006 | 17.74 | 17.85 | 17.35 | 17.50 | 113,620 | -0.25(-1.41%) |
Mar 07, 2006 | 18.05 | 18.21 | 17.55 | 17.75 | 96,007 | -0.44(-2.42%) |
Mar 06, 2006 | 18.53 | 18.70 | 18.10 | 18.19 | 116,931 | -0.34(-1.83%) |
Mar 03, 2006 | 19.07 | 19.07 | 18.42 | 18.53 | 79,012 | -0.57(-2.98%) |
Mar 02, 2006 | 19.08 | 19.25 | 18.47 | 19.10 | 171,729 | +0.11(+0.58%) |
Mar 01, 2006 | 18.07 | 19.30 | 17.80 | 18.99 | 212,336 | +0.64(+3.49%) |
Feb 28, 2006 | 19.03 | 18.97 | 18.28 | 18.35 | 106,578 | -0.68(-3.57%) |
Feb 27, 2006 | 19.19 | 19.31 | 18.39 | 19.03 | 108,734 | -0.07(-0.37%) |
Feb 24, 2006 | 19.12 | 19.32 | 18.90 | 19.10 | 79,952 | -0.26(-1.34%) |
Feb 23, 2006 | 19.60 | 19.60 | 19.19 | 19.36 | 51,459 | -0.34(-1.73%) |
Feb 22, 2006 | 18.98 | 19.70 | 18.80 | 19.70 | 127,342 | +0.67(+3.52%) |
Feb 21, 2006 | 18.60 | 19.25 | 17.99 | 19.03 | 117,822 | +0.44(+2.37%) |
Feb 17, 2006 | 18.96 | 19.00 | 18.59 | 18.59 | 29,087 | -0.34(-1.80%) |
Feb 16, 2006 | 19.06 | 19.25 | 18.60 | 18.93 | 83,800 | +0.00(+0.00%) |
Feb 15, 2006 | 18.93 | 19.10 | 18.54 | 18.93 | 82,961 | +0.15(+0.80%) |
Feb 14, 2006 | 17.99 | 18.79 | 17.77 | 18.78 | 81,848 | +0.98(+5.51%) |
Feb 13, 2006 | 18.61 | 18.61 | 17.25 | 17.80 | 126,296 | -0.52(-2.84%) |
Feb 10, 2006 | 19.19 | 19.19 | 18.25 | 18.32 | 86,523 | -0.78(-4.08%) |
Feb 09, 2006 | 19.38 | 19.39 | 19.00 | 19.10 | 63,541 | -0.08(-0.42%) |
Feb 08, 2006 | 18.76 | 19.24 | 18.53 | 19.18 | 59,070 | +0.50(+2.68%) |
Feb 07, 2006 | 18.31 | 19.04 | 18.05 | 18.68 | 170,429 | +0.37(+2.02%) |
Feb 06, 2006 | 19.00 | 19.28 | 17.88 | 18.31 | 194,815 | -0.49(-2.61%) |
Feb 03, 2006 | 18.22 | 19.99 | 18.22 | 18.80 | 225,218 | +0.30(+1.62%) |
Feb 02, 2006 | 18.34 | 18.52 | 18.00 | 18.50 | 224,615 | +0.25(+1.37%) |