Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.01 | 19.10 | 18.97 | 19.02 | 430,612 | +0.03(+0.14%) |
Apr 27, 2006 | 18.93 | 19.08 | 18.79 | 19.00 | 615,660 | +0.01(+0.06%) |
Apr 26, 2006 | 19.07 | 19.13 | 18.95 | 18.98 | 354,092 | -0.05(-0.25%) |
Apr 25, 2006 | 19.12 | 19.13 | 18.96 | 19.03 | 840,719 | -0.07(-0.38%) |
Apr 24, 2006 | 19.12 | 19.12 | 19.00 | 19.10 | 1,399,364 | -0.05(-0.24%) |
Apr 21, 2006 | 19.27 | 19.27 | 19.08 | 19.15 | 332,586 | -0.07(-0.35%) |
Apr 20, 2006 | 19.20 | 19.27 | 19.10 | 19.22 | 755,697 | +0.03(+0.16%) |
Apr 19, 2006 | 19.10 | 19.20 | 19.05 | 19.19 | 1,259,328 | +0.11(+0.56%) |
Apr 18, 2006 | 18.83 | 19.10 | 18.81 | 19.08 | 723,188 | +0.37(+1.98%) |
Apr 17, 2006 | 18.74 | 18.81 | 18.63 | 18.71 | 1,094,785 | -0.03(-0.18%) |
Apr 13, 2006 | 18.75 | 18.78 | 18.62 | 18.75 | 336,087 | +0.01(+0.06%) |
Apr 12, 2006 | 18.73 | 18.77 | 18.68 | 18.73 | 402,104 | +0.03(+0.18%) |
Apr 11, 2006 | 18.91 | 18.94 | 18.67 | 18.70 | 270,070 | -0.16(-0.84%) |
Apr 10, 2006 | 18.92 | 18.96 | 18.82 | 18.86 | 252,065 | -0.02(-0.10%) |
Apr 07, 2006 | 19.14 | 19.18 | 18.88 | 18.88 | 520,635 | -0.23(-1.20%) |
Apr 06, 2006 | 19.12 | 19.14 | 19.00 | 19.11 | 322,584 | -0.02(-0.10%) |
Apr 05, 2006 | 19.03 | 19.14 | 18.99 | 19.12 | 252,065 | +0.14(+0.76%) |
Apr 04, 2006 | 18.92 | 18.99 | 18.83 | 18.98 | 330,086 | +0.07(+0.38%) |
Apr 03, 2006 | 18.95 | 19.06 | 18.89 | 18.91 | 926,741 | -0.02(-0.11%) |
Mar 31, 2006 | 18.96 | 18.98 | 18.80 | 18.93 | 630,164 | +0.02(+0.11%) |
Mar 30, 2006 | 18.97 | 19.06 | 18.87 | 18.91 | 766,199 | -0.06(-0.30%) |
Mar 29, 2006 | 18.82 | 18.99 | 18.77 | 18.97 | 1,933,504 | +0.21(+1.10%) |
Mar 28, 2006 | 18.80 | 18.89 | 18.71 | 18.76 | 514,134 | -0.05(-0.28%) |
Mar 27, 2006 | 18.81 | 18.84 | 18.76 | 18.81 | 598,155 | +0.00(+0.02%) |
Mar 24, 2006 | 18.81 | 18.85 | 18.74 | 18.81 | 521,135 | -0.03(-0.15%) |
Mar 23, 2006 | 18.79 | 18.84 | 18.74 | 18.84 | 271,570 | +0.02(+0.10%) |
Mar 22, 2006 | 18.69 | 18.82 | 18.67 | 18.82 | 215,556 | +0.13(+0.70%) |
Mar 21, 2006 | 18.83 | 18.92 | 18.68 | 18.69 | 1,486,387 | -0.17(-0.92%) |
Mar 20, 2006 | 18.93 | 18.96 | 18.81 | 18.86 | 470,122 | -0.06(-0.32%) |
Mar 17, 2006 | 18.90 | 18.93 | 18.85 | 18.92 | 398,103 | +0.08(+0.45%) |
Mar 16, 2006 | 18.88 | 18.94 | 18.83 | 18.84 | 419,109 | +0.04(+0.20%) |
Mar 15, 2006 | 18.69 | 18.83 | 18.66 | 18.80 | 3,801,491 | +0.13(+0.70%) |
Mar 14, 2006 | 18.51 | 18.69 | 18.47 | 18.67 | 407,606 | +0.18(+0.96%) |
Mar 13, 2006 | 18.55 | 18.57 | 18.47 | 18.49 | 576,650 | +0.06(+0.30%) |
Mar 10, 2006 | 18.32 | 18.47 | 18.26 | 18.44 | 519,135 | +0.13(+0.73%) |
Mar 09, 2006 | 18.40 | 18.44 | 18.29 | 18.30 | 535,639 | -0.05(-0.28%) |
Mar 08, 2006 | 18.27 | 18.38 | 18.19 | 18.35 | 911,737 | +0.05(+0.27%) |
Mar 07, 2006 | 18.44 | 18.44 | 18.27 | 18.30 | 501,630 | -0.15(-0.83%) |
Mar 06, 2006 | 18.62 | 18.62 | 18.42 | 18.46 | 428,111 | -0.15(-0.81%) |
Mar 03, 2006 | 18.61 | 18.76 | 18.59 | 18.61 | 319,083 | -0.09(-0.48%) |
Mar 02, 2006 | 18.65 | 18.70 | 18.58 | 18.70 | 810,211 | +0.04(+0.20%) |
Mar 01, 2006 | 18.57 | 18.70 | 18.51 | 18.66 | 1,811,972 | +0.13(+0.72%) |
Feb 28, 2006 | 18.65 | 18.65 | 18.46 | 18.53 | 1,336,348 | -0.12(-0.66%) |
Feb 27, 2006 | 18.67 | 18.71 | 18.65 | 18.65 | 813,212 | +0.02(+0.09%) |
Feb 24, 2006 | 18.60 | 18.64 | 18.55 | 18.63 | 592,154 | +0.05(+0.26%) |
Feb 23, 2006 | 18.58 | 18.66 | 18.54 | 18.59 | 510,633 | -0.04(-0.21%) |
Feb 22, 2006 | 18.53 | 18.64 | 18.48 | 18.63 | 874,728 | +0.19(+1.03%) |
Feb 21, 2006 | 18.53 | 18.57 | 18.44 | 18.44 | 465,121 | -0.07(-0.39%) |
Feb 17, 2006 | 18.49 | 18.55 | 18.47 | 18.51 | 499,630 | -0.01(-0.08%) |
Feb 16, 2006 | 18.40 | 18.52 | 18.38 | 18.52 | 1,603,418 | +0.17(+0.93%) |
Feb 15, 2006 | 18.28 | 18.37 | 18.22 | 18.35 | 623,162 | +0.08(+0.42%) |
Feb 14, 2006 | 18.16 | 18.30 | 18.05 | 18.28 | 716,686 | +0.14(+0.79%) |
Feb 13, 2006 | 18.19 | 18.19 | 18.07 | 18.13 | 268,570 | -0.08(-0.46%) |
Feb 10, 2006 | 18.19 | 18.25 | 18.06 | 18.22 | 551,143 | +0.03(+0.14%) |
Feb 09, 2006 | 18.29 | 18.38 | 18.18 | 18.19 | 444,615 | -0.06(-0.31%) |
Feb 08, 2006 | 18.21 | 18.28 | 18.12 | 18.25 | 498,129 | +0.10(+0.53%) |
Feb 07, 2006 | 18.33 | 18.37 | 18.15 | 18.15 | 315,082 | -0.22(-1.22%) |
Feb 06, 2006 | 18.33 | 18.38 | 18.29 | 18.37 | 542,641 | +0.08(+0.42%) |
Feb 03, 2006 | 18.31 | 18.37 | 18.22 | 18.30 | 619,661 | -0.11(-0.58%) |
Feb 02, 2006 | 18.56 | 18.56 | 18.34 | 18.40 | 924,240 | -0.16(-0.85%) |