Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.17 | 22.87 | 21.17 | 22.87 | 3,814,504 | +1.98(+9.47%) |
Apr 27, 2006 | 22.20 | 22.61 | 20.75 | 20.89 | 5,334,956 | -1.63(-7.22%) |
Apr 26, 2006 | 22.10 | 22.62 | 22.10 | 22.52 | 1,869,378 | +0.45(+2.05%) |
Apr 25, 2006 | 22.34 | 22.55 | 21.91 | 22.06 | 2,382,856 | +0.26(+1.20%) |
Apr 24, 2006 | 21.47 | 21.95 | 21.11 | 21.80 | 2,026,032 | +0.20(+0.92%) |
Apr 21, 2006 | 21.25 | 21.81 | 21.10 | 21.60 | 2,970,955 | +0.73(+3.48%) |
Apr 20, 2006 | 21.41 | 21.57 | 20.67 | 20.88 | 2,984,332 | -1.15(-5.21%) |
Apr 19, 2006 | 21.41 | 22.26 | 21.00 | 22.03 | 2,265,527 | +0.76(+3.56%) |
Apr 18, 2006 | 20.90 | 21.40 | 20.71 | 21.27 | 2,116,930 | +0.35(+1.66%) |
Apr 17, 2006 | 20.69 | 20.93 | 20.55 | 20.92 | 2,609,457 | +0.63(+3.12%) |
Apr 13, 2006 | 19.79 | 20.40 | 19.49 | 20.29 | 2,205,250 | +0.50(+2.54%) |
Apr 12, 2006 | 19.30 | 20.05 | 19.27 | 19.79 | 2,584,476 | +0.58(+3.04%) |
Apr 11, 2006 | 19.77 | 20.04 | 19.13 | 19.20 | 2,691,008 | -0.51(-2.61%) |
Apr 10, 2006 | 20.04 | 20.17 | 19.61 | 19.72 | 2,495,190 | -0.11(-0.53%) |
Apr 07, 2006 | 19.71 | 19.99 | 19.51 | 19.82 | 2,546,763 | -0.18(-0.90%) |
Apr 06, 2006 | 20.37 | 20.55 | 19.78 | 20.00 | 3,155,169 | -0.09(-0.46%) |
Apr 05, 2006 | 19.68 | 20.22 | 19.56 | 20.10 | 3,164,034 | +0.68(+3.52%) |
Apr 04, 2006 | 19.38 | 19.51 | 18.95 | 19.41 | 2,101,942 | +0.23(+1.20%) |
Apr 03, 2006 | 19.21 | 19.52 | 19.07 | 19.18 | 3,154,041 | +0.29(+1.54%) |
Mar 31, 2006 | 18.48 | 18.93 | 18.21 | 18.89 | 3,394,180 | +0.31(+1.67%) |
Mar 30, 2006 | 18.20 | 18.66 | 17.99 | 18.58 | 4,790,533 | +1.06(+6.06%) |
Mar 29, 2006 | 16.86 | 17.52 | 16.84 | 17.52 | 2,197,998 | +0.66(+3.90%) |
Mar 28, 2006 | 17.56 | 17.56 | 16.75 | 16.86 | 2,599,787 | -0.58(-3.31%) |
Mar 27, 2006 | 17.54 | 18.27 | 17.26 | 17.44 | 4,300,746 | +0.06(+0.36%) |
Mar 24, 2006 | 16.72 | 17.38 | 16.63 | 17.38 | 3,638,349 | +0.80(+4.83%) |
Mar 23, 2006 | 15.84 | 16.59 | 15.64 | 16.58 | 2,537,254 | +0.74(+4.70%) |
Mar 22, 2006 | 15.65 | 16.20 | 15.57 | 15.83 | 2,067,774 | +0.11(+0.67%) |
Mar 21, 2006 | 15.74 | 16.05 | 15.57 | 15.73 | 2,285,189 | -0.33(-2.05%) |
Mar 20, 2006 | 16.11 | 16.35 | 15.95 | 16.06 | 2,179,947 | -0.24(-1.48%) |
Mar 17, 2006 | 15.66 | 16.30 | 15.56 | 16.30 | 3,981,957 | +0.77(+4.95%) |
Mar 16, 2006 | 15.51 | 15.65 | 15.18 | 15.53 | 2,599,465 | +0.14(+0.93%) |
Mar 15, 2006 | 15.47 | 15.69 | 15.24 | 15.39 | 2,550,309 | +0.17(+1.10%) |
Mar 14, 2006 | 14.78 | 15.45 | 14.75 | 15.22 | 2,227,813 | +0.16(+1.07%) |
Mar 13, 2006 | 15.49 | 15.49 | 14.85 | 15.06 | 2,689,557 | -0.25(-1.66%) |
Mar 10, 2006 | 14.62 | 15.41 | 14.39 | 15.31 | 2,743,871 | +0.25(+1.65%) |
Mar 09, 2006 | 15.47 | 15.92 | 15.01 | 15.07 | 2,472,304 | +0.00(+0.00%) |
Mar 08, 2006 | 15.33 | 15.33 | 14.72 | 15.07 | 3,984,375 | -0.65(-4.11%) |
Mar 07, 2006 | 16.63 | 16.85 | 15.59 | 15.71 | 3,619,814 | -1.13(-6.71%) |
Mar 06, 2006 | 17.32 | 17.32 | 16.44 | 16.84 | 2,187,844 | -0.38(-2.20%) |
Mar 03, 2006 | 17.34 | 17.48 | 17.03 | 17.22 | 2,434,752 | -0.27(-1.53%) |
Mar 02, 2006 | 16.53 | 17.60 | 16.37 | 17.48 | 3,588,064 | +0.98(+5.94%) |
Mar 01, 2006 | 16.07 | 16.60 | 16.00 | 16.50 | 2,563,686 | +0.60(+3.74%) |
Feb 28, 2006 | 16.10 | 16.31 | 15.84 | 15.91 | 2,795,444 | -0.19(-1.19%) |
Feb 27, 2006 | 16.42 | 16.42 | 15.88 | 16.10 | 2,268,105 | -0.42(-2.55%) |
Feb 24, 2006 | 16.13 | 16.52 | 15.88 | 16.52 | 2,962,413 | +0.65(+4.06%) |
Feb 23, 2006 | 16.55 | 16.70 | 15.87 | 15.88 | 2,819,619 | -0.58(-3.54%) |
Feb 22, 2006 | 16.32 | 16.67 | 16.13 | 16.46 | 1,442,123 | +0.11(+0.65%) |
Feb 21, 2006 | 16.58 | 16.78 | 15.97 | 16.36 | 2,530,647 | +0.34(+2.13%) |
Feb 17, 2006 | 15.90 | 16.57 | 15.90 | 16.01 | 3,354,211 | +0.19(+1.22%) |
Feb 16, 2006 | 14.86 | 15.95 | 14.72 | 15.82 | 2,783,196 | +0.98(+6.61%) |
Feb 15, 2006 | 14.98 | 15.52 | 14.56 | 14.84 | 2,783,840 | -0.14(-0.95%) |
Feb 14, 2006 | 14.35 | 15.09 | 14.24 | 14.98 | 2,309,848 | +0.80(+5.64%) |
Feb 13, 2006 | 14.36 | 14.64 | 13.97 | 14.18 | 2,010,882 | -0.33(-2.27%) |
Feb 10, 2006 | 15.05 | 15.05 | 14.32 | 14.51 | 2,277,453 | -0.65(-4.26%) |
Feb 09, 2006 | 15.26 | 15.56 | 15.12 | 15.16 | 2,110,161 | +0.46(+3.12%) |
Feb 08, 2006 | 14.80 | 14.98 | 14.10 | 14.70 | 2,724,208 | -0.22(-1.50%) |
Feb 07, 2006 | 15.76 | 15.88 | 14.69 | 14.92 | 3,743,430 | -1.19(-7.39%) |
Feb 06, 2006 | 15.44 | 16.12 | 15.44 | 16.11 | 2,181,720 | +0.74(+4.80%) |
Feb 03, 2006 | 15.90 | 15.90 | 15.28 | 15.38 | 3,140,020 | -0.38(-2.40%) |
Feb 02, 2006 | 15.57 | 15.91 | 15.42 | 15.75 | 4,509,941 | +0.26(+1.68%) |