Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.11 | 18.87 | 17.81 | 18.77 | 914,639 | +0.66(+3.63%) |
Apr 27, 2006 | 18.20 | 18.60 | 17.94 | 18.11 | 384,800 | -0.10(-0.53%) |
Apr 26, 2006 | 18.36 | 18.42 | 18.16 | 18.21 | 357,323 | -0.01(-0.05%) |
Apr 25, 2006 | 18.60 | 18.60 | 18.16 | 18.22 | 485,896 | -0.26(-1.42%) |
Apr 24, 2006 | 18.82 | 18.95 | 18.44 | 18.48 | 379,331 | -0.25(-1.36%) |
Apr 21, 2006 | 19.00 | 19.00 | 18.52 | 18.73 | 722,354 | -0.11(-0.56%) |
Apr 20, 2006 | 19.00 | 19.05 | 18.73 | 18.84 | 604,820 | -0.18(-0.92%) |
Apr 19, 2006 | 19.04 | 19.27 | 18.87 | 19.02 | 312,413 | +0.02(+0.09%) |
Apr 18, 2006 | 18.95 | 19.13 | 18.85 | 19.00 | 508,561 | +0.04(+0.23%) |
Apr 17, 2006 | 19.39 | 19.60 | 18.75 | 18.95 | 550,434 | -0.47(-2.44%) |
Apr 13, 2006 | 19.47 | 19.81 | 19.31 | 19.43 | 101,875 | -0.04(-0.22%) |
Apr 12, 2006 | 19.61 | 19.71 | 19.37 | 19.47 | 132,716 | -0.14(-0.72%) |
Apr 11, 2006 | 19.88 | 19.88 | 19.48 | 19.61 | 335,437 | -0.16(-0.80%) |
Apr 10, 2006 | 19.49 | 19.88 | 19.33 | 19.77 | 273,227 | +0.18(+0.90%) |
Apr 07, 2006 | 19.84 | 20.04 | 19.53 | 19.59 | 228,861 | -0.15(-0.76%) |
Apr 06, 2006 | 19.83 | 19.93 | 19.67 | 19.74 | 186,533 | -0.07(-0.35%) |
Apr 05, 2006 | 19.81 | 19.89 | 19.57 | 19.81 | 368,718 | +0.08(+0.40%) |
Apr 04, 2006 | 19.77 | 20.09 | 19.52 | 19.74 | 481,618 | +0.13(+0.67%) |
Apr 03, 2006 | 20.11 | 20.41 | 19.52 | 19.60 | 373,918 | -0.46(-2.32%) |
Mar 31, 2006 | 19.87 | 20.09 | 19.81 | 20.07 | 514,944 | +0.30(+1.51%) |
Mar 30, 2006 | 19.67 | 19.83 | 19.59 | 19.77 | 377,435 | +0.13(+0.67%) |
Mar 29, 2006 | 19.61 | 19.93 | 19.32 | 19.64 | 476,506 | +0.01(+0.04%) |
Mar 28, 2006 | 20.15 | 20.38 | 19.58 | 19.63 | 562,040 | -0.59(-2.91%) |
Mar 27, 2006 | 20.02 | 20.25 | 20.02 | 20.22 | 174,465 | +0.07(+0.35%) |
Mar 24, 2006 | 20.19 | 20.32 | 19.90 | 20.15 | 287,780 | -0.06(-0.30%) |
Mar 23, 2006 | 20.33 | 20.38 | 19.85 | 20.21 | 305,753 | +0.02(+0.09%) |
Mar 22, 2006 | 20.05 | 20.33 | 19.80 | 20.19 | 330,140 | +0.17(+0.83%) |
Mar 21, 2006 | 20.30 | 20.58 | 20.01 | 20.02 | 406,132 | -0.24(-1.17%) |
Mar 20, 2006 | 20.41 | 20.62 | 20.15 | 20.26 | 349,992 | -0.26(-1.28%) |
Mar 17, 2006 | 20.99 | 21.00 | 20.46 | 20.52 | 610,751 | -0.36(-1.72%) |
Mar 16, 2006 | 20.36 | 20.88 | 19.81 | 20.88 | 445,678 | +0.61(+3.03%) |
Mar 15, 2006 | 20.52 | 20.59 | 20.24 | 20.27 | 370,319 | -0.19(-0.94%) |
Mar 14, 2006 | 20.86 | 20.86 | 20.26 | 20.46 | 722,853 | -0.45(-2.14%) |
Mar 13, 2006 | 20.24 | 21.34 | 20.19 | 20.91 | 868,090 | +0.68(+3.34%) |
Mar 10, 2006 | 20.02 | 20.48 | 19.71 | 20.24 | 1,082,558 | -0.14(-0.69%) |
Mar 09, 2006 | 22.28 | 22.29 | 19.69 | 20.38 | 1,549,903 | -2.68(-11.61%) |
Mar 08, 2006 | 23.03 | 23.19 | 22.58 | 23.05 | 242,353 | +0.06(+0.27%) |
Mar 07, 2006 | 22.92 | 23.34 | 22.55 | 22.99 | 185,781 | -0.13(-0.57%) |
Mar 06, 2006 | 23.57 | 23.71 | 22.96 | 23.12 | 155,158 | -0.31(-1.31%) |
Mar 03, 2006 | 23.70 | 23.87 | 23.40 | 23.43 | 219,995 | -0.28(-1.18%) |
Mar 02, 2006 | 23.69 | 23.79 | 23.25 | 23.71 | 341,386 | +0.01(+0.04%) |
Mar 01, 2006 | 23.16 | 23.86 | 23.02 | 23.70 | 532,652 | +0.68(+2.97%) |
Feb 28, 2006 | 23.17 | 23.28 | 22.62 | 23.02 | 217,377 | -0.15(-0.64%) |
Feb 27, 2006 | 23.11 | 23.67 | 22.92 | 23.17 | 241,138 | +0.17(+0.72%) |
Feb 24, 2006 | 22.86 | 23.05 | 22.63 | 23.00 | 161,945 | +0.10(+0.42%) |
Feb 23, 2006 | 22.90 | 23.17 | 22.74 | 22.90 | 223,091 | -0.09(-0.38%) |
Feb 22, 2006 | 22.84 | 23.02 | 22.64 | 22.99 | 268,743 | +0.15(+0.65%) |
Feb 21, 2006 | 22.82 | 23.20 | 22.82 | 22.84 | 231,264 | -0.03(-0.12%) |
Feb 17, 2006 | 23.03 | 23.03 | 22.82 | 22.87 | 194,951 | -0.06(-0.27%) |
Feb 16, 2006 | 22.55 | 23.19 | 22.43 | 22.93 | 328,089 | +0.47(+2.11%) |
Feb 15, 2006 | 22.08 | 22.46 | 21.88 | 22.46 | 295,515 | +0.38(+1.71%) |
Feb 14, 2006 | 21.59 | 22.24 | 21.54 | 22.08 | 305,081 | +0.61(+2.82%) |
Feb 13, 2006 | 21.45 | 21.51 | 21.02 | 21.47 | 311,400 | -0.09(-0.41%) |
Feb 10, 2006 | 21.42 | 21.58 | 20.69 | 21.56 | 295,809 | +0.18(+0.86%) |
Feb 09, 2006 | 21.36 | 21.73 | 21.06 | 21.38 | 361,032 | +0.09(+0.41%) |
Feb 08, 2006 | 21.37 | 21.41 | 20.51 | 21.29 | 429,861 | +0.06(+0.29%) |
Feb 07, 2006 | 21.74 | 21.74 | 21.06 | 21.23 | 327,588 | -0.44(-2.03%) |
Feb 06, 2006 | 21.54 | 21.91 | 21.30 | 21.67 | 407,099 | +0.12(+0.57%) |
Feb 03, 2006 | 21.59 | 21.68 | 21.46 | 21.54 | 325,325 | -0.15(-0.69%) |
Feb 02, 2006 | 21.78 | 22.05 | 21.37 | 21.69 | 245,929 | -0.25(-1.16%) |