Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.51 | 18.90 | 18.24 | 18.75 | 786,700 | +0.32(+1.74%) |
Apr 27, 2006 | 18.13 | 18.61 | 18.02 | 18.43 | 765,217 | +0.15(+0.82%) |
Apr 26, 2006 | 18.66 | 18.66 | 18.23 | 18.28 | 926,848 | -0.33(-1.77%) |
Apr 25, 2006 | 18.40 | 18.65 | 18.30 | 18.61 | 557,783 | +0.30(+1.64%) |
Apr 24, 2006 | 18.35 | 18.43 | 18.20 | 18.31 | 386,056 | -0.04(-0.22%) |
Apr 21, 2006 | 19.04 | 19.04 | 18.17 | 18.35 | 425,266 | -0.56(-2.96%) |
Apr 20, 2006 | 18.76 | 19.20 | 18.63 | 18.91 | 658,175 | +0.13(+0.69%) |
Apr 19, 2006 | 18.48 | 18.83 | 18.45 | 18.78 | 865,463 | +0.33(+1.79%) |
Apr 18, 2006 | 17.41 | 18.53 | 17.76 | 18.45 | 1,574,800 | +1.04(+5.97%) |
Apr 17, 2006 | 17.85 | 17.90 | 17.17 | 17.41 | 603,068 | -0.39(-2.19%) |
Apr 13, 2006 | 17.55 | 17.98 | 17.51 | 17.80 | 1,118,076 | +0.18(+1.02%) |
Apr 12, 2006 | 17.35 | 17.67 | 17.29 | 17.62 | 482,698 | +0.27(+1.56%) |
Apr 11, 2006 | 17.85 | 18.08 | 17.25 | 17.35 | 928,410 | -0.41(-2.31%) |
Apr 10, 2006 | 18.00 | 18.20 | 17.70 | 17.76 | 799,055 | -0.30(-1.66%) |
Apr 07, 2006 | 18.32 | 18.38 | 18.00 | 18.06 | 1,118,420 | -0.20(-1.10%) |
Apr 06, 2006 | 18.11 | 18.31 | 17.99 | 18.26 | 480,389 | +0.17(+0.94%) |
Apr 05, 2006 | 18.08 | 18.13 | 17.83 | 18.09 | 625,058 | +0.07(+0.39%) |
Apr 04, 2006 | 17.97 | 18.13 | 17.87 | 18.02 | 748,550 | +0.01(+0.06%) |
Apr 03, 2006 | 17.86 | 18.14 | 17.77 | 18.01 | 630,398 | +0.12(+0.67%) |
Mar 31, 2006 | 17.98 | 18.12 | 17.76 | 17.89 | 428,941 | -0.05(-0.28%) |
Mar 30, 2006 | 17.95 | 18.04 | 17.69 | 17.94 | 761,718 | -0.03(-0.17%) |
Mar 29, 2006 | 17.76 | 17.98 | 17.69 | 17.97 | 711,995 | +0.30(+1.70%) |
Mar 28, 2006 | 18.15 | 18.20 | 17.60 | 17.67 | 562,153 | -0.48(-2.64%) |
Mar 27, 2006 | 18.15 | 18.23 | 18.05 | 18.15 | 485,729 | +0.04(+0.22%) |
Mar 24, 2006 | 18.24 | 18.40 | 17.94 | 18.11 | 764,952 | -0.20(-1.09%) |
Mar 23, 2006 | 18.28 | 18.45 | 18.10 | 18.31 | 390,500 | +0.05(+0.27%) |
Mar 22, 2006 | 18.05 | 18.30 | 17.90 | 18.26 | 920,000 | +0.25(+1.39%) |
Mar 21, 2006 | 18.13 | 18.60 | 17.99 | 18.01 | 640,648 | -0.09(-0.50%) |
Mar 20, 2006 | 18.01 | 18.30 | 17.92 | 18.10 | 511,753 | +0.09(+0.50%) |
Mar 17, 2006 | 18.01 | 18.22 | 17.67 | 18.01 | 1,614,816 | +0.00(+0.00%) |
Mar 16, 2006 | 18.78 | 18.78 | 17.96 | 18.01 | 1,172,340 | -0.59(-3.17%) |
Mar 15, 2006 | 18.57 | 18.77 | 18.42 | 18.60 | 972,656 | +0.16(+0.87%) |
Mar 14, 2006 | 18.37 | 18.60 | 18.33 | 18.44 | 1,181,703 | +0.00(+0.00%) |
Mar 13, 2006 | 18.75 | 18.90 | 18.37 | 18.44 | 1,387,591 | -0.16(-0.86%) |
Mar 10, 2006 | 18.55 | 18.94 | 18.46 | 18.60 | 685,758 | +0.00(+0.00%) |
Mar 09, 2006 | 18.61 | 19.05 | 18.51 | 18.60 | 1,041,870 | +0.04(+0.22%) |
Mar 08, 2006 | 18.25 | 18.82 | 18.17 | 18.56 | 1,179,889 | +0.19(+1.03%) |
Mar 07, 2006 | 19.38 | 19.55 | 18.03 | 18.37 | 2,689,127 | -1.06(-5.46%) |
Mar 06, 2006 | 19.62 | 19.69 | 18.81 | 19.43 | 1,379,932 | +0.01(+0.05%) |
Mar 03, 2006 | 19.22 | 19.75 | 19.09 | 19.42 | 833,422 | +0.06(+0.31%) |
Mar 02, 2006 | 19.40 | 19.51 | 18.96 | 19.36 | 936,368 | -0.13(-0.67%) |
Mar 01, 2006 | 18.90 | 19.99 | 18.78 | 19.49 | 1,307,300 | +0.71(+3.78%) |
Feb 28, 2006 | 18.91 | 18.99 | 18.46 | 18.78 | 1,131,507 | -0.13(-0.69%) |
Feb 27, 2006 | 18.42 | 19.00 | 18.38 | 18.91 | 1,114,488 | +0.44(+2.38%) |
Feb 24, 2006 | 18.44 | 18.51 | 18.20 | 18.47 | 789,174 | -0.01(-0.05%) |
Feb 23, 2006 | 18.41 | 18.78 | 18.33 | 18.48 | 955,679 | -0.08(-0.43%) |
Feb 22, 2006 | 18.99 | 19.01 | 18.22 | 18.56 | 1,747,100 | -0.35(-1.85%) |
Feb 21, 2006 | 19.49 | 19.56 | 18.54 | 18.91 | 1,157,949 | -0.44(-2.27%) |
Feb 17, 2006 | 19.77 | 19.77 | 19.14 | 19.35 | 357,023 | -0.35(-1.78%) |
Feb 16, 2006 | 19.64 | 19.80 | 19.45 | 19.70 | 423,600 | +0.18(+0.92%) |
Feb 15, 2006 | 19.48 | 19.60 | 19.00 | 19.52 | 458,887 | +0.15(+0.77%) |
Feb 14, 2006 | 19.16 | 19.40 | 18.94 | 19.37 | 413,594 | +0.31(+1.63%) |
Feb 13, 2006 | 19.29 | 19.47 | 18.95 | 19.06 | 438,989 | -0.19(-0.99%) |
Feb 10, 2006 | 19.63 | 19.65 | 18.86 | 19.25 | 1,136,470 | -0.49(-2.48%) |
Feb 09, 2006 | 20.00 | 20.26 | 19.64 | 19.74 | 685,394 | -0.20(-1.00%) |
Feb 08, 2006 | 19.39 | 19.95 | 19.39 | 19.94 | 609,385 | +0.48(+2.47%) |
Feb 07, 2006 | 19.63 | 19.66 | 19.06 | 19.46 | 664,763 | -0.08(-0.41%) |
Feb 06, 2006 | 19.53 | 19.80 | 19.26 | 19.54 | 587,024 | +0.02(+0.10%) |
Feb 03, 2006 | 19.45 | 19.91 | 19.28 | 19.52 | 606,596 | -0.03(-0.15%) |
Feb 02, 2006 | 19.84 | 19.89 | 19.40 | 19.55 | 781,100 | -0.21(-1.06%) |