Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.99 | 19.24 | 18.89 | 18.93 | 1,770,527 | +0.03(+0.15%) |
Apr 27, 2006 | 19.27 | 19.38 | 18.81 | 18.91 | 1,786,629 | -0.43(-2.21%) |
Apr 26, 2006 | 19.48 | 19.62 | 19.27 | 19.33 | 1,955,696 | -0.24(-1.22%) |
Apr 25, 2006 | 19.67 | 19.70 | 19.44 | 19.57 | 1,511,596 | -0.02(-0.12%) |
Apr 24, 2006 | 19.42 | 19.75 | 19.23 | 19.60 | 1,331,431 | +0.17(+0.90%) |
Apr 21, 2006 | 19.46 | 19.51 | 19.30 | 19.42 | 942,816 | -0.00(-0.02%) |
Apr 20, 2006 | 19.44 | 19.59 | 19.35 | 19.43 | 785,063 | +0.06(+0.28%) |
Apr 19, 2006 | 19.27 | 19.37 | 19.18 | 19.37 | 960,006 | +0.17(+0.91%) |
Apr 18, 2006 | 19.29 | 19.35 | 19.00 | 19.20 | 1,065,754 | -0.09(-0.45%) |
Apr 17, 2006 | 19.02 | 19.32 | 18.82 | 19.28 | 1,834,934 | +0.08(+0.41%) |
Apr 13, 2006 | 19.26 | 19.27 | 19.07 | 19.21 | 1,351,232 | -0.05(-0.26%) |
Apr 12, 2006 | 19.05 | 19.33 | 19.05 | 19.26 | 1,413,027 | +0.19(+0.99%) |
Apr 11, 2006 | 19.19 | 19.30 | 18.91 | 19.07 | 1,288,566 | -0.12(-0.62%) |
Apr 10, 2006 | 19.27 | 19.32 | 18.90 | 19.19 | 1,097,740 | -0.04(-0.19%) |
Apr 07, 2006 | 18.92 | 19.38 | 18.90 | 19.22 | 2,130,856 | +0.37(+1.95%) |
Apr 06, 2006 | 19.16 | 19.17 | 18.61 | 18.86 | 2,700,071 | -0.33(-1.72%) |
Apr 05, 2006 | 19.16 | 19.29 | 19.11 | 19.19 | 1,204,141 | +0.08(+0.43%) |
Apr 04, 2006 | 19.14 | 19.26 | 19.00 | 19.10 | 754,166 | -0.13(-0.69%) |
Apr 03, 2006 | 19.35 | 19.40 | 19.21 | 19.24 | 694,328 | -0.02(-0.10%) |
Mar 31, 2006 | 19.22 | 19.36 | 19.13 | 19.26 | 1,331,431 | +0.05(+0.24%) |
Mar 30, 2006 | 19.27 | 19.38 | 19.10 | 19.21 | 1,699,376 | -0.10(-0.52%) |
Mar 29, 2006 | 19.44 | 19.58 | 19.22 | 19.31 | 1,332,084 | -0.12(-0.64%) |
Mar 28, 2006 | 19.63 | 19.66 | 19.42 | 19.44 | 788,980 | -0.20(-1.01%) |
Mar 27, 2006 | 19.90 | 19.95 | 19.56 | 19.63 | 1,037,685 | -0.27(-1.36%) |
Mar 24, 2006 | 19.58 | 19.93 | 19.58 | 19.90 | 789,850 | +0.34(+1.76%) |
Mar 23, 2006 | 19.69 | 19.69 | 19.51 | 19.56 | 863,831 | -0.04(-0.19%) |
Mar 22, 2006 | 19.63 | 19.69 | 19.51 | 19.60 | 1,040,949 | +0.06(+0.28%) |
Mar 21, 2006 | 19.76 | 19.76 | 19.53 | 19.54 | 893,641 | -0.20(-1.02%) |
Mar 20, 2006 | 19.76 | 19.84 | 19.68 | 19.74 | 1,922,405 | -0.02(-0.12%) |
Mar 17, 2006 | 19.63 | 19.83 | 19.56 | 19.77 | 1,364,940 | +0.22(+1.10%) |
Mar 16, 2006 | 19.58 | 19.65 | 19.51 | 19.55 | 712,171 | +0.02(+0.09%) |
Mar 15, 2006 | 19.59 | 19.61 | 19.52 | 19.53 | 1,125,156 | -0.09(-0.44%) |
Mar 14, 2006 | 19.62 | 19.64 | 19.48 | 19.62 | 1,321,205 | -0.08(-0.40%) |
Mar 13, 2006 | 19.74 | 19.90 | 19.57 | 19.70 | 994,167 | -0.03(-0.14%) |
Mar 10, 2006 | 19.56 | 19.94 | 19.49 | 19.73 | 1,311,195 | +0.17(+0.85%) |
Mar 09, 2006 | 19.76 | 19.76 | 19.44 | 19.56 | 1,453,717 | -0.22(-1.12%) |
Mar 08, 2006 | 19.46 | 19.78 | 19.42 | 19.78 | 1,431,740 | +0.32(+1.63%) |
Mar 07, 2006 | 19.49 | 19.59 | 19.40 | 19.46 | 1,116,888 | -0.05(-0.26%) |
Mar 06, 2006 | 19.60 | 19.60 | 19.42 | 19.51 | 1,506,373 | -0.08(-0.42%) |
Mar 03, 2006 | 19.66 | 19.76 | 19.47 | 19.60 | 1,153,878 | -0.07(-0.35%) |
Mar 02, 2006 | 19.62 | 19.67 | 19.44 | 19.67 | 1,258,104 | +0.04(+0.21%) |
Mar 01, 2006 | 19.83 | 19.92 | 19.61 | 19.62 | 1,552,938 | -0.17(-0.84%) |
Feb 28, 2006 | 19.93 | 19.93 | 19.67 | 19.79 | 1,027,458 | -0.14(-0.69%) |
Feb 27, 2006 | 19.94 | 19.99 | 19.68 | 19.93 | 1,371,468 | -0.02(-0.09%) |
Feb 24, 2006 | 20.06 | 20.11 | 19.83 | 19.95 | 1,634,316 | -0.11(-0.53%) |
Feb 23, 2006 | 20.07 | 20.12 | 19.84 | 20.05 | 1,300,534 | -0.03(-0.16%) |
Feb 22, 2006 | 20.17 | 20.40 | 20.01 | 20.08 | 1,582,095 | -0.10(-0.50%) |
Feb 21, 2006 | 20.99 | 20.99 | 19.65 | 20.18 | 3,917,486 | +0.80(+4.15%) |
Feb 17, 2006 | 19.35 | 19.45 | 19.26 | 19.38 | 649,070 | +0.03(+0.17%) |
Feb 16, 2006 | 19.21 | 19.52 | 19.16 | 19.35 | 776,142 | +0.17(+0.86%) |
Feb 15, 2006 | 18.85 | 19.26 | 18.82 | 19.18 | 655,815 | +0.30(+1.61%) |
Feb 14, 2006 | 18.87 | 19.01 | 18.76 | 18.88 | 689,759 | +0.03(+0.17%) |
Feb 13, 2006 | 18.82 | 18.91 | 18.72 | 18.85 | 1,008,310 | -0.02(-0.12%) |
Feb 10, 2006 | 18.73 | 18.91 | 18.59 | 18.87 | 1,467,207 | +0.12(+0.64%) |
Feb 09, 2006 | 18.84 | 19.04 | 18.71 | 18.75 | 1,055,745 | -0.06(-0.29%) |
Feb 08, 2006 | 18.77 | 18.86 | 18.74 | 18.81 | 1,083,814 | +0.08(+0.42%) |
Feb 07, 2006 | 18.77 | 18.97 | 18.51 | 18.73 | 1,227,206 | -0.03(-0.17%) |
Feb 06, 2006 | 18.52 | 18.79 | 18.38 | 18.76 | 1,651,071 | +0.29(+1.57%) |
Feb 03, 2006 | 18.50 | 18.71 | 18.43 | 18.47 | 2,466,815 | -0.09(-0.50%) |
Feb 02, 2006 | 18.89 | 18.89 | 18.50 | 18.56 | 2,343,441 | -0.30(-1.61%) |