Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.88 | 19.31 | 18.83 | 18.89 | 2,935,837 | -0.10(-0.55%) |
Apr 27, 2006 | 19.29 | 19.29 | 18.65 | 18.99 | 3,295,156 | +0.02(+0.08%) |
Apr 26, 2006 | 18.61 | 19.14 | 18.60 | 18.97 | 1,800,730 | +0.30(+1.58%) |
Apr 25, 2006 | 18.69 | 18.87 | 18.46 | 18.68 | 1,432,763 | -0.01(-0.04%) |
Apr 24, 2006 | 18.67 | 18.75 | 18.50 | 18.69 | 912,647 | -0.02(-0.09%) |
Apr 21, 2006 | 18.69 | 18.94 | 18.52 | 18.70 | 1,606,846 | +0.01(+0.04%) |
Apr 20, 2006 | 19.15 | 19.16 | 18.37 | 18.69 | 2,468,860 | -0.61(-3.18%) |
Apr 19, 2006 | 18.55 | 19.50 | 18.54 | 19.31 | 4,549,326 | +0.73(+3.91%) |
Apr 18, 2006 | 18.28 | 18.61 | 18.18 | 18.58 | 2,767,771 | +0.31(+1.70%) |
Apr 17, 2006 | 18.06 | 18.27 | 18.02 | 18.27 | 1,171,076 | +0.22(+1.19%) |
Apr 13, 2006 | 17.92 | 18.30 | 17.68 | 18.06 | 1,260,060 | +0.14(+0.76%) |
Apr 12, 2006 | 17.52 | 18.18 | 17.50 | 17.92 | 3,011,035 | +0.48(+2.74%) |
Apr 11, 2006 | 17.13 | 17.96 | 17.06 | 17.44 | 3,433,895 | +0.38(+2.25%) |
Apr 10, 2006 | 17.15 | 17.25 | 16.99 | 17.06 | 1,617,624 | -0.09(-0.51%) |
Apr 07, 2006 | 17.27 | 17.39 | 17.00 | 17.15 | 2,116,058 | -0.06(-0.37%) |
Apr 06, 2006 | 17.09 | 17.25 | 16.84 | 17.21 | 1,373,232 | +0.12(+0.70%) |
Apr 05, 2006 | 16.74 | 17.15 | 16.60 | 17.09 | 1,688,686 | +0.35(+2.10%) |
Apr 04, 2006 | 16.24 | 16.83 | 16.22 | 16.74 | 1,892,722 | +0.26(+1.55%) |
Apr 03, 2006 | 16.75 | 16.92 | 16.42 | 16.48 | 2,403,438 | -0.06(-0.39%) |
Mar 31, 2006 | 16.72 | 16.79 | 16.52 | 16.55 | 2,130,973 | -0.10(-0.58%) |
Mar 30, 2006 | 16.68 | 16.76 | 16.49 | 16.64 | 1,807,748 | +0.05(+0.29%) |
Mar 29, 2006 | 16.64 | 16.76 | 16.13 | 16.60 | 2,328,366 | +0.35(+2.16%) |
Mar 28, 2006 | 16.72 | 16.72 | 16.19 | 16.25 | 1,316,709 | -0.50(-3.00%) |
Mar 27, 2006 | 16.09 | 16.84 | 16.02 | 16.75 | 2,380,879 | +0.65(+4.07%) |
Mar 24, 2006 | 16.03 | 16.10 | 15.85 | 16.09 | 849,356 | +0.08(+0.50%) |
Mar 23, 2006 | 15.96 | 16.09 | 15.84 | 16.01 | 652,338 | +0.01(+0.05%) |
Mar 22, 2006 | 15.54 | 16.02 | 15.54 | 16.01 | 1,234,367 | +0.47(+3.03%) |
Mar 21, 2006 | 15.97 | 15.99 | 15.53 | 15.54 | 1,272,217 | -0.44(-2.75%) |
Mar 20, 2006 | 16.08 | 16.11 | 15.88 | 15.97 | 1,184,361 | -0.10(-0.65%) |
Mar 17, 2006 | 15.85 | 16.09 | 15.82 | 16.08 | 1,921,547 | +0.23(+1.46%) |
Mar 16, 2006 | 15.96 | 16.05 | 15.80 | 15.85 | 1,265,825 | -0.03(-0.20%) |
Mar 15, 2006 | 15.50 | 16.01 | 15.50 | 15.88 | 1,520,369 | +0.38(+2.42%) |
Mar 14, 2006 | 15.17 | 15.57 | 15.16 | 15.50 | 1,433,891 | +0.24(+1.57%) |
Mar 13, 2006 | 15.20 | 15.37 | 15.07 | 15.26 | 1,133,101 | +0.15(+1.00%) |
Mar 10, 2006 | 14.85 | 15.17 | 14.62 | 15.11 | 2,202,912 | +0.34(+2.32%) |
Mar 09, 2006 | 14.58 | 15.04 | 14.54 | 14.77 | 2,387,020 | +0.19(+1.31%) |
Mar 08, 2006 | 14.82 | 14.87 | 14.35 | 14.58 | 2,908,766 | -0.34(-2.30%) |
Mar 07, 2006 | 15.18 | 15.22 | 14.82 | 14.92 | 1,208,549 | -0.28(-1.84%) |
Mar 06, 2006 | 15.56 | 15.61 | 15.13 | 15.20 | 625,643 | -0.28(-1.80%) |
Mar 03, 2006 | 15.50 | 15.57 | 15.33 | 15.48 | 1,444,294 | -0.01(-0.05%) |
Mar 02, 2006 | 15.70 | 15.71 | 15.24 | 15.49 | 1,534,405 | -0.19(-1.22%) |
Mar 01, 2006 | 15.68 | 15.72 | 15.55 | 15.68 | 1,822,537 | +0.08(+0.51%) |
Feb 28, 2006 | 15.77 | 15.84 | 15.41 | 15.60 | 1,904,001 | -0.18(-1.11%) |
Feb 27, 2006 | 16.00 | 16.08 | 15.70 | 15.77 | 1,289,512 | -0.22(-1.40%) |
Feb 24, 2006 | 15.88 | 16.01 | 15.44 | 16.00 | 2,731,926 | +0.22(+1.42%) |
Feb 23, 2006 | 15.43 | 15.89 | 15.27 | 15.77 | 2,734,308 | +0.36(+2.33%) |
Feb 22, 2006 | 15.38 | 15.50 | 15.28 | 15.42 | 838,201 | +0.22(+1.47%) |
Feb 21, 2006 | 15.40 | 15.49 | 14.91 | 15.19 | 1,780,677 | +0.26(+1.76%) |
Feb 17, 2006 | 14.86 | 14.97 | 14.31 | 14.93 | 1,460,962 | +0.10(+0.70%) |
Feb 16, 2006 | 14.47 | 14.82 | 14.47 | 14.82 | 1,947,741 | +0.36(+2.48%) |
Feb 15, 2006 | 14.16 | 14.49 | 14.04 | 14.47 | 1,684,675 | +0.28(+1.97%) |
Feb 14, 2006 | 14.08 | 14.24 | 13.84 | 14.19 | 1,995,868 | +0.10(+0.74%) |
Feb 13, 2006 | 14.00 | 14.29 | 13.90 | 14.08 | 1,993,110 | +0.10(+0.74%) |
Feb 10, 2006 | 14.19 | 14.19 | 13.56 | 13.98 | 2,530,146 | -0.21(-1.46%) |
Feb 09, 2006 | 14.32 | 14.71 | 14.11 | 14.19 | 3,393,163 | -0.16(-1.11%) |
Feb 08, 2006 | 14.51 | 14.54 | 14.07 | 14.35 | 3,250,163 | -0.12(-0.83%) |
Feb 07, 2006 | 15.12 | 15.17 | 14.42 | 14.47 | 2,537,165 | -0.69(-4.58%) |
Feb 06, 2006 | 14.81 | 15.18 | 14.79 | 15.16 | 2,185,240 | +0.40(+2.70%) |
Feb 03, 2006 | 14.88 | 14.98 | 14.72 | 14.76 | 2,550,700 | -0.12(-0.80%) |
Feb 02, 2006 | 15.45 | 15.50 | 14.68 | 14.88 | 2,755,739 | -0.57(-3.67%) |