Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.55 | 18.65 | 18.45 | 18.64 | 946,671 | +0.03(+0.18%) |
Apr 27, 2006 | 18.48 | 18.82 | 18.44 | 18.61 | 1,500,306 | +0.12(+0.66%) |
Apr 26, 2006 | 18.21 | 18.54 | 18.21 | 18.48 | 2,070,429 | +0.39(+2.18%) |
Apr 25, 2006 | 17.91 | 18.14 | 17.87 | 18.09 | 1,757,767 | +0.21(+1.18%) |
Apr 24, 2006 | 18.19 | 18.24 | 17.71 | 17.88 | 2,247,810 | -0.20(-1.09%) |
Apr 21, 2006 | 18.82 | 18.83 | 18.03 | 18.08 | 3,564,995 | -0.77(-4.11%) |
Apr 20, 2006 | 18.78 | 18.90 | 18.63 | 18.85 | 640,044 | +0.05(+0.25%) |
Apr 19, 2006 | 18.96 | 19.02 | 18.77 | 18.80 | 687,444 | -0.18(-0.93%) |
Apr 18, 2006 | 18.69 | 18.98 | 18.74 | 18.98 | 957,417 | +0.30(+1.60%) |
Apr 17, 2006 | 18.72 | 18.90 | 18.66 | 18.68 | 751,183 | +0.00(+0.00%) |
Apr 13, 2006 | 18.69 | 18.81 | 18.65 | 18.68 | 616,933 | -0.01(-0.04%) |
Apr 12, 2006 | 18.48 | 18.72 | 18.47 | 18.69 | 670,810 | +0.20(+1.10%) |
Apr 11, 2006 | 18.69 | 18.85 | 18.47 | 18.48 | 601,477 | -0.20(-1.09%) |
Apr 10, 2006 | 18.75 | 18.82 | 18.67 | 18.69 | 504,763 | -0.06(-0.33%) |
Apr 07, 2006 | 18.89 | 18.97 | 18.70 | 18.75 | 445,882 | -0.11(-0.58%) |
Apr 06, 2006 | 18.93 | 19.02 | 18.80 | 18.86 | 516,098 | -0.10(-0.54%) |
Apr 05, 2006 | 19.16 | 19.24 | 18.93 | 18.96 | 583,959 | -0.20(-1.03%) |
Apr 04, 2006 | 19.00 | 19.18 | 18.95 | 19.16 | 813,009 | +0.19(+1.00%) |
Apr 03, 2006 | 18.91 | 19.02 | 18.88 | 18.97 | 711,733 | +0.07(+0.40%) |
Mar 31, 2006 | 19.02 | 19.21 | 18.84 | 18.89 | 775,178 | -0.17(-0.89%) |
Mar 30, 2006 | 18.91 | 19.10 | 18.81 | 19.06 | 624,440 | +0.22(+1.15%) |
Mar 29, 2006 | 18.81 | 18.93 | 18.78 | 18.84 | 1,144,072 | -0.16(-0.86%) |
Mar 28, 2006 | 19.29 | 19.33 | 18.98 | 19.01 | 876,454 | -0.31(-1.62%) |
Mar 27, 2006 | 19.51 | 19.60 | 19.29 | 19.32 | 361,975 | -0.20(-1.04%) |
Mar 24, 2006 | 19.39 | 19.60 | 19.39 | 19.52 | 453,683 | -0.01(-0.07%) |
Mar 23, 2006 | 19.50 | 19.65 | 19.50 | 19.54 | 646,227 | +0.01(+0.03%) |
Mar 22, 2006 | 19.63 | 19.72 | 19.48 | 19.53 | 545,392 | -0.07(-0.38%) |
Mar 21, 2006 | 19.69 | 19.75 | 19.53 | 19.61 | 405,400 | -0.12(-0.59%) |
Mar 20, 2006 | 19.73 | 19.80 | 19.67 | 19.72 | 346,077 | -0.02(-0.10%) |
Mar 17, 2006 | 19.70 | 19.74 | 19.55 | 19.74 | 655,795 | +0.04(+0.21%) |
Mar 16, 2006 | 19.67 | 19.77 | 19.60 | 19.70 | 1,014,532 | +0.03(+0.17%) |
Mar 15, 2006 | 19.68 | 19.78 | 19.59 | 19.67 | 352,407 | -0.04(-0.21%) |
Mar 14, 2006 | 19.67 | 19.77 | 19.56 | 19.71 | 564,970 | +0.04(+0.21%) |
Mar 13, 2006 | 19.70 | 19.70 | 19.61 | 19.67 | 515,068 | -0.03(-0.14%) |
Mar 10, 2006 | 19.52 | 19.69 | 19.45 | 19.69 | 261,434 | +0.20(+1.05%) |
Mar 09, 2006 | 19.56 | 19.62 | 19.48 | 19.49 | 406,136 | -0.16(-0.80%) |
Mar 08, 2006 | 19.70 | 19.84 | 19.54 | 19.65 | 476,206 | -0.10(-0.52%) |
Mar 07, 2006 | 19.63 | 19.82 | 19.61 | 19.75 | 278,952 | +0.05(+0.24%) |
Mar 06, 2006 | 19.80 | 19.85 | 19.63 | 19.70 | 747,650 | -0.16(-0.82%) |
Mar 03, 2006 | 19.84 | 20.00 | 19.82 | 19.86 | 654,176 | -0.10(-0.48%) |
Mar 02, 2006 | 19.99 | 20.01 | 19.78 | 19.96 | 676,256 | -0.14(-0.68%) |
Mar 01, 2006 | 20.03 | 20.09 | 19.88 | 20.09 | 491,662 | +0.06(+0.30%) |
Feb 28, 2006 | 20.20 | 20.18 | 19.95 | 20.03 | 339,306 | -0.17(-0.84%) |
Feb 27, 2006 | 20.14 | 20.24 | 20.11 | 20.20 | 446,029 | +0.03(+0.13%) |
Feb 24, 2006 | 20.05 | 20.22 | 19.99 | 20.18 | 651,673 | +0.03(+0.13%) |
Feb 23, 2006 | 20.44 | 20.47 | 20.04 | 20.15 | 3,383,492 | -0.39(-1.89%) |
Feb 22, 2006 | 20.21 | 20.56 | 20.21 | 20.54 | 871,891 | +0.33(+1.65%) |
Feb 21, 2006 | 20.14 | 20.20 | 20.05 | 20.20 | 1,013,060 | +0.03(+0.13%) |
Feb 17, 2006 | 20.14 | 20.24 | 20.03 | 20.18 | 1,162,472 | +0.00(+0.00%) |
Feb 16, 2006 | 20.01 | 20.24 | 19.95 | 20.18 | 1,078,860 | +0.26(+1.33%) |
Feb 15, 2006 | 19.73 | 19.97 | 19.73 | 19.91 | 1,177,634 | +0.21(+1.07%) |
Feb 14, 2006 | 19.56 | 19.96 | 19.56 | 19.70 | 917,524 | +0.24(+1.22%) |
Feb 13, 2006 | 19.63 | 19.65 | 19.42 | 19.46 | 1,104,327 | -0.17(-0.87%) |
Feb 10, 2006 | 19.41 | 19.70 | 19.31 | 19.63 | 957,269 | +0.22(+1.16%) |
Feb 09, 2006 | 19.29 | 19.51 | 19.23 | 19.41 | 1,383,132 | +0.07(+0.35%) |
Feb 08, 2006 | 19.29 | 19.34 | 19.09 | 19.34 | 1,280,530 | +0.07(+0.35%) |
Feb 07, 2006 | 19.26 | 19.43 | 19.11 | 19.27 | 717,768 | -0.05(-0.25%) |
Feb 06, 2006 | 19.29 | 19.35 | 19.11 | 19.32 | 1,051,922 | +0.03(+0.14%) |
Feb 03, 2006 | 19.21 | 19.43 | 19.18 | 19.29 | 1,984,756 | +0.08(+0.42%) |
Feb 02, 2006 | 19.87 | 19.87 | 19.09 | 19.21 | 1,618,953 | -0.79(-3.97%) |