Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.85 | 19.28 | 18.80 | 18.85 | 2,940,977 | -0.10(-0.55%) |
Apr 27, 2006 | 19.25 | 19.25 | 18.61 | 18.96 | 3,300,926 | +0.02(+0.08%) |
Apr 26, 2006 | 18.58 | 19.11 | 18.57 | 18.94 | 1,803,883 | +0.29(+1.58%) |
Apr 25, 2006 | 18.65 | 18.84 | 18.43 | 18.65 | 1,435,272 | -0.01(-0.04%) |
Apr 24, 2006 | 18.64 | 18.72 | 18.46 | 18.65 | 914,245 | -0.02(-0.09%) |
Apr 21, 2006 | 18.65 | 18.91 | 18.49 | 18.67 | 1,609,659 | +0.01(+0.04%) |
Apr 20, 2006 | 19.12 | 19.12 | 18.34 | 18.66 | 2,473,183 | -0.61(-3.18%) |
Apr 19, 2006 | 18.52 | 19.47 | 18.51 | 19.28 | 4,557,291 | +0.72(+3.91%) |
Apr 18, 2006 | 18.25 | 18.58 | 18.15 | 18.55 | 2,772,617 | +0.31(+1.70%) |
Apr 17, 2006 | 18.02 | 18.24 | 17.99 | 18.24 | 1,173,126 | +0.21(+1.19%) |
Apr 13, 2006 | 17.89 | 18.27 | 17.65 | 18.02 | 1,262,266 | +0.14(+0.76%) |
Apr 12, 2006 | 17.49 | 18.14 | 17.47 | 17.89 | 3,016,307 | +0.48(+2.74%) |
Apr 11, 2006 | 17.10 | 17.93 | 17.03 | 17.41 | 3,439,908 | +0.38(+2.24%) |
Apr 10, 2006 | 17.12 | 17.22 | 16.96 | 17.03 | 1,620,456 | -0.09(-0.51%) |
Apr 07, 2006 | 17.24 | 17.36 | 16.97 | 17.12 | 2,119,764 | -0.06(-0.37%) |
Apr 06, 2006 | 17.06 | 17.22 | 16.81 | 17.18 | 1,375,636 | +0.12(+0.70%) |
Apr 05, 2006 | 16.71 | 17.12 | 16.58 | 17.06 | 1,691,643 | +0.35(+2.10%) |
Apr 04, 2006 | 16.21 | 16.80 | 16.19 | 16.71 | 1,896,036 | +0.25(+1.55%) |
Apr 03, 2006 | 16.72 | 16.89 | 16.39 | 16.46 | 2,407,647 | -0.06(-0.39%) |
Mar 31, 2006 | 16.69 | 16.76 | 16.50 | 16.52 | 2,134,704 | -0.10(-0.58%) |
Mar 30, 2006 | 16.65 | 16.73 | 16.46 | 16.62 | 1,810,914 | +0.05(+0.29%) |
Mar 29, 2006 | 16.62 | 16.73 | 16.10 | 16.57 | 2,332,443 | +0.35(+2.16%) |
Mar 28, 2006 | 16.69 | 16.69 | 16.16 | 16.22 | 1,319,014 | -0.50(-3.00%) |
Mar 27, 2006 | 16.06 | 16.81 | 15.99 | 16.72 | 2,385,048 | +0.65(+4.07%) |
Mar 24, 2006 | 16.00 | 16.07 | 15.82 | 16.07 | 850,843 | +0.08(+0.50%) |
Mar 23, 2006 | 15.93 | 16.06 | 15.81 | 15.99 | 653,480 | +0.01(+0.05%) |
Mar 22, 2006 | 15.51 | 15.99 | 15.51 | 15.98 | 1,236,529 | +0.47(+3.03%) |
Mar 21, 2006 | 15.94 | 15.96 | 15.50 | 15.51 | 1,274,444 | -0.44(-2.75%) |
Mar 20, 2006 | 16.05 | 16.08 | 15.85 | 15.95 | 1,186,435 | -0.10(-0.65%) |
Mar 17, 2006 | 15.82 | 16.07 | 15.79 | 16.05 | 1,924,912 | +0.23(+1.46%) |
Mar 16, 2006 | 15.93 | 16.03 | 15.77 | 15.82 | 1,268,041 | -0.03(-0.20%) |
Mar 15, 2006 | 15.48 | 15.98 | 15.48 | 15.85 | 1,523,031 | +0.37(+2.42%) |
Mar 14, 2006 | 15.14 | 15.55 | 15.13 | 15.48 | 1,436,402 | +0.24(+1.57%) |
Mar 13, 2006 | 15.17 | 15.34 | 15.05 | 15.24 | 1,135,085 | +0.15(+1.00%) |
Mar 10, 2006 | 14.82 | 15.14 | 14.59 | 15.09 | 2,206,769 | +0.34(+2.32%) |
Mar 09, 2006 | 14.55 | 15.01 | 14.51 | 14.74 | 2,391,200 | +0.19(+1.31%) |
Mar 08, 2006 | 14.80 | 14.85 | 14.33 | 14.55 | 2,913,859 | -0.34(-2.30%) |
Mar 07, 2006 | 15.16 | 15.20 | 14.79 | 14.89 | 1,210,666 | -0.28(-1.84%) |
Mar 06, 2006 | 15.53 | 15.58 | 15.10 | 15.17 | 626,739 | -0.28(-1.80%) |
Mar 03, 2006 | 15.47 | 15.54 | 15.30 | 15.45 | 1,446,823 | -0.01(-0.05%) |
Mar 02, 2006 | 15.68 | 15.68 | 15.21 | 15.46 | 1,537,092 | -0.19(-1.22%) |
Mar 01, 2006 | 15.65 | 15.69 | 15.52 | 15.65 | 1,825,728 | +0.08(+0.51%) |
Feb 28, 2006 | 15.75 | 15.81 | 15.38 | 15.57 | 1,907,335 | -0.18(-1.11%) |
Feb 27, 2006 | 15.97 | 16.05 | 15.68 | 15.75 | 1,291,770 | -0.22(-1.40%) |
Feb 24, 2006 | 15.85 | 15.98 | 15.41 | 15.97 | 2,736,710 | +0.22(+1.42%) |
Feb 23, 2006 | 15.40 | 15.86 | 15.25 | 15.75 | 2,739,095 | +0.36(+2.33%) |
Feb 22, 2006 | 15.35 | 15.47 | 15.25 | 15.39 | 839,669 | +0.22(+1.47%) |
Feb 21, 2006 | 15.37 | 15.46 | 14.89 | 15.17 | 1,783,795 | +0.26(+1.76%) |
Feb 17, 2006 | 14.83 | 14.94 | 14.29 | 14.90 | 1,463,521 | +0.10(+0.70%) |
Feb 16, 2006 | 14.45 | 14.80 | 14.45 | 14.80 | 1,951,152 | +0.36(+2.48%) |
Feb 15, 2006 | 14.14 | 14.46 | 14.02 | 14.44 | 1,687,625 | +0.28(+1.97%) |
Feb 14, 2006 | 14.06 | 14.22 | 13.81 | 14.16 | 1,999,362 | +0.10(+0.74%) |
Feb 13, 2006 | 13.98 | 14.27 | 13.88 | 14.06 | 1,996,600 | +0.10(+0.74%) |
Feb 10, 2006 | 14.16 | 14.16 | 13.54 | 13.95 | 2,534,576 | -0.21(-1.46%) |
Feb 09, 2006 | 14.30 | 14.68 | 14.09 | 14.16 | 3,399,105 | -0.16(-1.11%) |
Feb 08, 2006 | 14.49 | 14.51 | 14.04 | 14.32 | 3,255,854 | -0.12(-0.83%) |
Feb 07, 2006 | 15.09 | 15.14 | 14.39 | 14.44 | 2,541,607 | -0.69(-4.58%) |
Feb 06, 2006 | 14.78 | 15.16 | 14.77 | 15.13 | 2,189,066 | +0.40(+2.70%) |
Feb 03, 2006 | 14.85 | 14.96 | 14.70 | 14.74 | 2,555,166 | -0.12(-0.80%) |
Feb 02, 2006 | 15.42 | 15.48 | 14.66 | 14.85 | 2,760,564 | -0.57(-3.67%) |