Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.93 | 19.72 | 18.61 | 19.57 | 2,661,985 | +0.96(+5.17%) |
Apr 27, 2006 | 18.74 | 19.73 | 17.49 | 18.61 | 4,515,247 | -0.67(-3.48%) |
Apr 26, 2006 | 19.00 | 19.57 | 19.00 | 19.28 | 1,795,638 | +0.42(+2.22%) |
Apr 25, 2006 | 19.21 | 19.29 | 18.76 | 18.86 | 2,661,602 | +0.06(+0.29%) |
Apr 24, 2006 | 19.25 | 19.38 | 18.74 | 18.80 | 2,700,978 | -0.77(-3.91%) |
Apr 21, 2006 | 19.32 | 19.78 | 19.10 | 19.57 | 3,178,565 | +0.86(+4.60%) |
Apr 20, 2006 | 20.48 | 20.56 | 18.67 | 18.71 | 7,274,541 | -2.16(-10.36%) |
Apr 19, 2006 | 20.61 | 20.87 | 20.06 | 20.87 | 3,307,242 | +0.39(+1.93%) |
Apr 18, 2006 | 20.46 | 20.84 | 20.36 | 20.48 | 2,372,654 | +0.02(+0.08%) |
Apr 17, 2006 | 20.28 | 20.67 | 20.26 | 20.46 | 2,735,346 | +0.48(+2.41%) |
Apr 13, 2006 | 19.61 | 20.04 | 19.51 | 19.98 | 2,140,155 | +0.31(+1.56%) |
Apr 12, 2006 | 18.84 | 20.05 | 19.10 | 19.67 | 6,349,901 | +0.83(+4.40%) |
Apr 11, 2006 | 19.16 | 19.41 | 18.79 | 18.84 | 2,740,007 | -0.14(-0.75%) |
Apr 10, 2006 | 19.92 | 20.12 | 18.88 | 18.99 | 3,103,465 | -0.46(-2.35%) |
Apr 07, 2006 | 19.66 | 19.76 | 19.05 | 19.44 | 2,605,581 | -0.34(-1.72%) |
Apr 06, 2006 | 20.33 | 20.34 | 19.27 | 19.78 | 3,615,246 | -0.43(-2.15%) |
Apr 05, 2006 | 20.35 | 20.44 | 20.04 | 20.22 | 1,902,050 | +0.01(+0.04%) |
Apr 04, 2006 | 20.12 | 20.34 | 19.66 | 20.21 | 2,045,731 | +0.48(+2.44%) |
Apr 03, 2006 | 20.50 | 20.52 | 19.58 | 19.73 | 2,362,726 | -0.32(-1.57%) |
Mar 31, 2006 | 20.63 | 20.67 | 19.82 | 20.04 | 2,925,916 | -0.74(-3.57%) |
Mar 30, 2006 | 21.44 | 21.84 | 20.60 | 20.78 | 3,887,544 | -0.09(-0.42%) |
Mar 29, 2006 | 20.41 | 21.18 | 20.13 | 20.87 | 2,588,524 | +0.64(+3.16%) |
Mar 28, 2006 | 20.90 | 20.97 | 20.10 | 20.23 | 2,398,079 | -0.58(-2.81%) |
Mar 27, 2006 | 20.53 | 21.53 | 20.48 | 20.82 | 4,338,954 | +0.62(+3.05%) |
Mar 24, 2006 | 19.69 | 20.44 | 19.58 | 20.20 | 3,306,711 | +0.69(+3.52%) |
Mar 23, 2006 | 18.87 | 19.54 | 18.80 | 19.51 | 2,050,508 | +0.62(+3.30%) |
Mar 22, 2006 | 18.82 | 19.40 | 18.71 | 18.89 | 1,752,690 | +0.16(+0.86%) |
Mar 21, 2006 | 18.16 | 19.50 | 18.08 | 18.73 | 3,460,554 | +0.20(+1.09%) |
Mar 20, 2006 | 18.63 | 19.14 | 18.49 | 18.53 | 888,084 | -0.36(-1.88%) |
Mar 17, 2006 | 18.80 | 19.17 | 18.65 | 18.88 | 1,064,164 | +0.17(+0.91%) |
Mar 16, 2006 | 18.71 | 19.08 | 18.39 | 18.71 | 1,472,760 | -0.01(-0.06%) |
Mar 15, 2006 | 18.90 | 19.02 | 18.39 | 18.72 | 2,334,442 | +0.47(+2.55%) |
Mar 14, 2006 | 18.01 | 18.54 | 17.88 | 18.26 | 998,943 | +0.21(+1.18%) |
Mar 13, 2006 | 18.34 | 18.46 | 17.79 | 18.05 | 1,108,020 | -0.02(-0.13%) |
Mar 10, 2006 | 17.32 | 18.21 | 17.03 | 18.07 | 1,695,608 | +0.52(+2.97%) |
Mar 09, 2006 | 17.85 | 18.27 | 17.48 | 17.55 | 1,703,422 | -0.09(-0.54%) |
Mar 08, 2006 | 18.16 | 18.35 | 17.38 | 17.64 | 2,982,329 | -1.13(-6.01%) |
Mar 07, 2006 | 19.00 | 19.00 | 18.03 | 18.77 | 1,893,971 | -0.13(-0.67%) |
Mar 06, 2006 | 19.80 | 19.92 | 18.60 | 18.90 | 2,767,714 | -0.82(-4.16%) |
Mar 03, 2006 | 19.55 | 20.18 | 19.30 | 19.72 | 2,975,491 | +0.04(+0.20%) |
Mar 02, 2006 | 17.94 | 19.70 | 17.85 | 19.68 | 3,599,629 | +1.96(+11.09%) |
Mar 01, 2006 | 17.62 | 18.20 | 17.53 | 17.71 | 1,276,006 | +0.24(+1.35%) |
Feb 28, 2006 | 17.86 | 18.14 | 17.24 | 17.48 | 1,431,515 | -0.38(-2.12%) |
Feb 27, 2006 | 18.10 | 18.38 | 17.68 | 17.86 | 1,308,344 | -0.60(-3.25%) |
Feb 24, 2006 | 18.61 | 18.63 | 18.16 | 18.46 | 1,266,309 | +0.36(+1.96%) |
Feb 23, 2006 | 18.61 | 18.70 | 17.95 | 18.10 | 1,335,150 | -0.62(-3.29%) |
Feb 22, 2006 | 18.54 | 19.06 | 18.42 | 18.72 | 1,784,465 | -0.24(-1.25%) |
Feb 21, 2006 | 18.35 | 18.99 | 18.12 | 18.95 | 2,398,549 | +0.94(+5.21%) |
Feb 17, 2006 | 17.91 | 18.42 | 17.68 | 18.01 | 1,628,748 | +0.39(+2.19%) |
Feb 16, 2006 | 17.04 | 17.92 | 16.91 | 17.63 | 1,863,706 | +0.55(+3.24%) |
Feb 15, 2006 | 17.43 | 17.68 | 16.90 | 17.08 | 1,775,961 | -0.39(-2.26%) |
Feb 14, 2006 | 17.08 | 17.67 | 16.81 | 17.47 | 1,906,755 | +0.48(+2.83%) |
Feb 13, 2006 | 17.39 | 17.68 | 16.81 | 16.99 | 2,304,092 | -0.76(-4.27%) |
Feb 10, 2006 | 18.10 | 18.15 | 17.15 | 17.75 | 1,968,096 | -0.36(-2.00%) |
Feb 09, 2006 | 18.62 | 18.72 | 18.11 | 18.11 | 1,698,321 | +0.12(+0.66%) |
Feb 08, 2006 | 18.01 | 18.35 | 17.45 | 17.99 | 2,432,644 | -0.05(-0.26%) |
Feb 07, 2006 | 19.14 | 19.14 | 17.91 | 18.04 | 3,050,137 | -1.62(-8.23%) |
Feb 06, 2006 | 19.14 | 19.85 | 19.10 | 19.66 | 1,869,162 | +0.69(+3.66%) |
Feb 03, 2006 | 19.64 | 19.77 | 18.76 | 18.96 | 2,545,451 | -0.84(-4.26%) |
Feb 02, 2006 | 19.20 | 20.11 | 19.03 | 19.81 | 4,308,980 | +0.87(+4.58%) |