Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.74 | 18.92 | 18.62 | 18.79 | 308,059 | -0.05(-0.25%) |
Apr 27, 2006 | 18.40 | 19.08 | 18.40 | 18.84 | 408,972 | +0.30(+1.64%) |
Apr 26, 2006 | 18.87 | 18.87 | 18.36 | 18.54 | 818,664 | -0.35(-1.85%) |
Apr 25, 2006 | 18.98 | 19.01 | 18.73 | 18.89 | 248,952 | +0.03(+0.18%) |
Apr 24, 2006 | 19.07 | 19.21 | 18.67 | 18.85 | 472,948 | -0.28(-1.45%) |
Apr 21, 2006 | 19.29 | 19.29 | 19.01 | 19.13 | 979,001 | -0.04(-0.21%) |
Apr 20, 2006 | 19.06 | 19.28 | 18.96 | 19.17 | 787,446 | +0.22(+1.15%) |
Apr 19, 2006 | 18.77 | 19.03 | 18.53 | 18.95 | 538,321 | +0.18(+0.95%) |
Apr 18, 2006 | 18.46 | 18.87 | 18.46 | 18.77 | 557,488 | +0.26(+1.43%) |
Apr 17, 2006 | 18.73 | 18.95 | 18.10 | 18.51 | 671,667 | -0.27(-1.44%) |
Apr 13, 2006 | 18.73 | 18.79 | 18.53 | 18.78 | 385,794 | +0.07(+0.39%) |
Apr 12, 2006 | 19.04 | 18.99 | 18.56 | 18.71 | 670,563 | -0.34(-1.77%) |
Apr 11, 2006 | 19.42 | 19.57 | 18.99 | 19.04 | 1,000,832 | -0.33(-1.70%) |
Apr 10, 2006 | 19.39 | 19.43 | 19.23 | 19.38 | 550,093 | -0.04(-0.20%) |
Apr 07, 2006 | 19.51 | 19.72 | 19.36 | 19.41 | 698,483 | -0.06(-0.31%) |
Apr 06, 2006 | 19.42 | 19.64 | 19.34 | 19.47 | 620,970 | +0.05(+0.27%) |
Apr 05, 2006 | 19.49 | 19.51 | 19.32 | 19.42 | 445,588 | -0.06(-0.30%) |
Apr 04, 2006 | 19.30 | 19.61 | 19.20 | 19.48 | 813,158 | +0.16(+0.82%) |
Apr 03, 2006 | 19.52 | 19.93 | 19.10 | 19.32 | 869,361 | +0.05(+0.27%) |
Mar 31, 2006 | 19.44 | 19.44 | 19.17 | 19.27 | 557,570 | -0.07(-0.34%) |
Mar 30, 2006 | 19.16 | 19.43 | 19.14 | 19.34 | 452,290 | +0.24(+1.25%) |
Mar 29, 2006 | 19.02 | 19.19 | 18.93 | 19.10 | 341,035 | +0.08(+0.42%) |
Mar 28, 2006 | 19.18 | 19.22 | 18.84 | 19.02 | 349,838 | -0.23(-1.20%) |
Mar 27, 2006 | 19.14 | 19.39 | 19.08 | 19.25 | 490,189 | +0.03(+0.14%) |
Mar 24, 2006 | 19.38 | 19.65 | 19.10 | 19.22 | 649,344 | -0.11(-0.55%) |
Mar 23, 2006 | 19.82 | 19.87 | 19.26 | 19.33 | 531,799 | -0.56(-2.82%) |
Mar 22, 2006 | 19.04 | 19.98 | 19.00 | 19.89 | 730,107 | +0.84(+4.40%) |
Mar 21, 2006 | 19.76 | 19.83 | 19.02 | 19.05 | 1,410,502 | -0.79(-3.96%) |
Mar 20, 2006 | 19.82 | 19.93 | 19.55 | 19.84 | 1,025,996 | -0.09(-0.46%) |
Mar 17, 2006 | 19.89 | 20.09 | 19.65 | 19.93 | 818,850 | +0.11(+0.57%) |
Mar 16, 2006 | 19.69 | 19.88 | 19.46 | 19.82 | 888,394 | +0.22(+1.15%) |
Mar 15, 2006 | 19.23 | 19.63 | 19.10 | 19.59 | 942,590 | +0.27(+1.40%) |
Mar 14, 2006 | 19.55 | 19.80 | 19.00 | 19.32 | 996,648 | -0.32(-1.61%) |
Mar 13, 2006 | 20.46 | 20.50 | 19.49 | 19.64 | 1,145,091 | -0.90(-4.37%) |
Mar 10, 2006 | 20.17 | 20.95 | 20.17 | 20.54 | 737,203 | +0.15(+0.71%) |
Mar 09, 2006 | 20.17 | 21.70 | 19.99 | 20.39 | 3,376,868 | -0.99(-4.63%) |
Mar 08, 2006 | 21.37 | 21.52 | 21.07 | 21.38 | 798,303 | +0.05(+0.25%) |
Mar 07, 2006 | 21.63 | 21.80 | 21.33 | 21.33 | 596,653 | -0.48(-2.18%) |
Mar 06, 2006 | 21.55 | 22.09 | 21.31 | 21.81 | 587,283 | +0.26(+1.23%) |
Mar 03, 2006 | 21.81 | 21.86 | 21.36 | 21.54 | 381,148 | -0.32(-1.45%) |
Mar 02, 2006 | 21.34 | 21.89 | 21.04 | 21.86 | 781,430 | +0.53(+2.48%) |
Mar 01, 2006 | 20.78 | 21.36 | 20.63 | 21.33 | 589,708 | +0.65(+3.16%) |
Feb 28, 2006 | 20.89 | 20.97 | 20.54 | 20.68 | 436,354 | -0.21(-1.01%) |
Feb 27, 2006 | 20.87 | 21.04 | 20.37 | 20.89 | 393,502 | +0.01(+0.03%) |
Feb 24, 2006 | 20.25 | 20.91 | 20.02 | 20.88 | 451,209 | +0.71(+3.50%) |
Feb 23, 2006 | 20.53 | 20.56 | 20.11 | 20.17 | 321,206 | -0.31(-1.52%) |
Feb 22, 2006 | 20.09 | 20.61 | 19.98 | 20.48 | 366,652 | +0.47(+2.34%) |
Feb 21, 2006 | 20.38 | 20.41 | 19.92 | 20.02 | 434,999 | -0.42(-2.04%) |
Feb 17, 2006 | 20.47 | 20.57 | 20.26 | 20.43 | 375,343 | +0.01(+0.03%) |
Feb 16, 2006 | 20.39 | 20.55 | 20.17 | 20.43 | 363,767 | +0.02(+0.10%) |
Feb 15, 2006 | 20.03 | 20.47 | 19.86 | 20.41 | 668,645 | +0.38(+1.88%) |
Feb 14, 2006 | 19.57 | 20.11 | 19.56 | 20.03 | 478,963 | +0.52(+2.68%) |
Feb 13, 2006 | 19.46 | 19.69 | 19.27 | 19.51 | 324,261 | -0.13(-0.64%) |
Feb 10, 2006 | 19.79 | 19.79 | 19.22 | 19.63 | 335,778 | -0.11(-0.57%) |
Feb 09, 2006 | 19.28 | 19.93 | 19.28 | 19.75 | 716,653 | +0.44(+2.26%) |
Feb 08, 2006 | 18.88 | 19.43 | 18.79 | 19.31 | 873,828 | +0.48(+2.53%) |
Feb 07, 2006 | 18.64 | 18.91 | 18.56 | 18.83 | 661,154 | +0.01(+0.07%) |
Feb 06, 2006 | 19.63 | 19.72 | 18.68 | 18.82 | 1,765,156 | -1.24(-6.19%) |
Feb 03, 2006 | 20.28 | 20.33 | 19.88 | 20.06 | 929,150 | -0.22(-1.07%) |
Feb 02, 2006 | 20.80 | 20.84 | 19.85 | 20.28 | 938,660 | -0.59(-2.85%) |