Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.36 | 19.80 | 19.31 | 19.37 | 2,863,162 | -0.11(-0.55%) |
Apr 27, 2006 | 19.77 | 19.77 | 19.12 | 19.47 | 3,213,586 | +0.02(+0.08%) |
Apr 26, 2006 | 19.09 | 19.63 | 19.07 | 19.46 | 1,756,154 | +0.30(+1.58%) |
Apr 25, 2006 | 19.16 | 19.35 | 18.93 | 19.15 | 1,397,296 | -0.01(-0.04%) |
Apr 24, 2006 | 19.14 | 19.23 | 18.96 | 19.16 | 890,055 | -0.02(-0.09%) |
Apr 21, 2006 | 19.16 | 19.42 | 18.99 | 19.18 | 1,567,069 | +0.01(+0.04%) |
Apr 20, 2006 | 19.64 | 19.64 | 18.83 | 19.17 | 2,407,745 | -0.63(-3.18%) |
Apr 19, 2006 | 19.02 | 20.00 | 19.01 | 19.80 | 4,436,710 | +0.74(+3.91%) |
Apr 18, 2006 | 18.74 | 19.09 | 18.65 | 19.05 | 2,699,256 | +0.32(+1.70%) |
Apr 17, 2006 | 18.51 | 18.74 | 18.48 | 18.74 | 1,142,087 | +0.22(+1.19%) |
Apr 13, 2006 | 18.38 | 18.77 | 18.13 | 18.51 | 1,228,868 | +0.14(+0.76%) |
Apr 12, 2006 | 17.97 | 18.64 | 17.94 | 18.38 | 2,936,498 | +0.49(+2.74%) |
Apr 11, 2006 | 17.57 | 18.42 | 17.49 | 17.88 | 3,348,891 | +0.39(+2.25%) |
Apr 10, 2006 | 17.58 | 17.69 | 17.42 | 17.49 | 1,577,581 | -0.09(-0.51%) |
Apr 07, 2006 | 17.71 | 17.83 | 17.43 | 17.58 | 2,063,677 | -0.07(-0.37%) |
Apr 06, 2006 | 17.52 | 17.69 | 17.26 | 17.65 | 1,339,239 | +0.12(+0.70%) |
Apr 05, 2006 | 17.16 | 17.59 | 17.03 | 17.52 | 1,646,883 | +0.36(+2.10%) |
Apr 04, 2006 | 16.65 | 17.25 | 16.63 | 17.16 | 1,845,869 | +0.26(+1.55%) |
Apr 03, 2006 | 17.17 | 17.34 | 16.84 | 16.90 | 2,343,943 | -0.07(-0.39%) |
Mar 31, 2006 | 17.14 | 17.21 | 16.94 | 16.97 | 2,078,222 | -0.10(-0.57%) |
Mar 30, 2006 | 17.10 | 17.18 | 16.91 | 17.07 | 1,762,999 | +0.05(+0.29%) |
Mar 29, 2006 | 17.07 | 17.19 | 16.53 | 17.02 | 2,270,729 | +0.36(+2.16%) |
Mar 28, 2006 | 17.15 | 17.15 | 16.60 | 16.66 | 1,284,114 | -0.52(-3.00%) |
Mar 27, 2006 | 16.49 | 17.26 | 16.43 | 17.17 | 2,321,942 | +0.67(+4.07%) |
Mar 24, 2006 | 16.44 | 16.51 | 16.25 | 16.50 | 828,330 | +0.08(+0.50%) |
Mar 23, 2006 | 16.36 | 16.49 | 16.24 | 16.42 | 636,190 | +0.01(+0.05%) |
Mar 22, 2006 | 15.93 | 16.43 | 15.93 | 16.41 | 1,203,811 | +0.48(+3.03%) |
Mar 21, 2006 | 16.37 | 16.40 | 15.92 | 15.93 | 1,240,724 | -0.45(-2.75%) |
Mar 20, 2006 | 16.49 | 16.52 | 16.28 | 16.38 | 1,155,043 | -0.11(-0.64%) |
Mar 17, 2006 | 16.25 | 16.50 | 16.22 | 16.49 | 1,873,981 | +0.24(+1.46%) |
Mar 16, 2006 | 16.36 | 16.46 | 16.20 | 16.25 | 1,234,490 | -0.03(-0.20%) |
Mar 15, 2006 | 15.90 | 16.41 | 15.90 | 16.28 | 1,482,733 | +0.38(+2.42%) |
Mar 14, 2006 | 15.55 | 15.97 | 15.54 | 15.90 | 1,398,396 | +0.25(+1.57%) |
Mar 13, 2006 | 15.59 | 15.76 | 15.45 | 15.65 | 1,105,052 | +0.16(+1.00%) |
Mar 10, 2006 | 15.23 | 15.55 | 14.99 | 15.50 | 2,148,380 | +0.35(+2.32%) |
Mar 09, 2006 | 14.95 | 15.42 | 14.91 | 15.14 | 2,327,931 | +0.20(+1.31%) |
Mar 08, 2006 | 15.20 | 15.25 | 14.72 | 14.95 | 2,836,761 | -0.35(-2.30%) |
Mar 07, 2006 | 15.57 | 15.61 | 15.19 | 15.30 | 1,178,633 | -0.29(-1.84%) |
Mar 06, 2006 | 15.95 | 16.00 | 15.51 | 15.59 | 610,156 | -0.29(-1.80%) |
Mar 03, 2006 | 15.89 | 15.96 | 15.72 | 15.87 | 1,408,541 | -0.01(-0.05%) |
Mar 02, 2006 | 16.10 | 16.11 | 15.63 | 15.88 | 1,496,422 | -0.20(-1.22%) |
Mar 01, 2006 | 16.08 | 16.12 | 15.95 | 16.08 | 1,777,422 | +0.08(+0.51%) |
Feb 28, 2006 | 16.17 | 16.24 | 15.80 | 15.99 | 1,856,869 | -0.18(-1.11%) |
Feb 27, 2006 | 16.40 | 16.49 | 16.10 | 16.17 | 1,257,591 | -0.23(-1.40%) |
Feb 24, 2006 | 16.28 | 16.41 | 15.83 | 16.40 | 2,664,299 | +0.23(+1.42%) |
Feb 23, 2006 | 15.82 | 16.29 | 15.66 | 16.17 | 2,666,622 | +0.37(+2.33%) |
Feb 22, 2006 | 15.77 | 15.89 | 15.67 | 15.81 | 817,452 | +0.23(+1.47%) |
Feb 21, 2006 | 15.79 | 15.88 | 15.29 | 15.58 | 1,736,598 | +0.27(+1.76%) |
Feb 17, 2006 | 15.23 | 15.35 | 14.68 | 15.31 | 1,424,797 | +0.11(+0.70%) |
Feb 16, 2006 | 14.84 | 15.20 | 14.84 | 15.20 | 1,899,526 | +0.37(+2.48%) |
Feb 15, 2006 | 14.52 | 14.86 | 14.40 | 14.83 | 1,642,972 | +0.29(+1.97%) |
Feb 14, 2006 | 14.44 | 14.60 | 14.19 | 14.55 | 1,946,461 | +0.11(+0.74%) |
Feb 13, 2006 | 14.36 | 14.65 | 14.25 | 14.44 | 1,943,772 | +0.11(+0.74%) |
Feb 10, 2006 | 14.55 | 14.55 | 13.91 | 14.33 | 2,467,514 | -0.21(-1.46%) |
Feb 09, 2006 | 14.69 | 15.08 | 14.47 | 14.55 | 3,309,168 | -0.16(-1.11%) |
Feb 08, 2006 | 14.88 | 14.91 | 14.42 | 14.71 | 3,169,707 | -0.12(-0.83%) |
Feb 07, 2006 | 15.50 | 15.55 | 14.78 | 14.83 | 2,474,359 | -0.71(-4.58%) |
Feb 06, 2006 | 15.18 | 15.57 | 15.17 | 15.54 | 2,131,146 | +0.41(+2.70%) |
Feb 03, 2006 | 15.26 | 15.36 | 15.09 | 15.14 | 2,487,559 | -0.12(-0.80%) |
Feb 02, 2006 | 15.84 | 15.90 | 15.05 | 15.26 | 2,687,522 | -0.58(-3.67%) |