Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.70 | 19.90 | 19.54 | 19.84 | 4,840,040 | +0.12(+0.61%) |
Apr 27, 2006 | 20.05 | 20.05 | 19.64 | 19.72 | 5,304,573 | -0.34(-1.69%) |
Apr 26, 2006 | 20.09 | 20.15 | 19.86 | 20.06 | 5,995,693 | +0.01(+0.05%) |
Apr 25, 2006 | 20.61 | 20.62 | 19.88 | 20.05 | 6,304,160 | -0.48(-2.34%) |
Apr 24, 2006 | 20.24 | 20.60 | 20.23 | 20.53 | 4,446,213 | +0.23(+1.16%) |
Apr 21, 2006 | 20.58 | 20.59 | 20.19 | 20.30 | 4,896,458 | -0.15(-0.72%) |
Apr 20, 2006 | 20.31 | 20.59 | 20.21 | 20.44 | 6,884,643 | +0.14(+0.67%) |
Apr 19, 2006 | 19.74 | 20.41 | 19.60 | 20.31 | 13,360,255 | +0.54(+2.73%) |
Apr 18, 2006 | 19.11 | 19.81 | 19.11 | 19.77 | 7,855,838 | +0.76(+4.02%) |
Apr 17, 2006 | 18.88 | 19.13 | 18.85 | 19.00 | 2,934,101 | +0.18(+0.96%) |
Apr 13, 2006 | 18.74 | 18.89 | 18.58 | 18.82 | 2,755,505 | +0.09(+0.47%) |
Apr 12, 2006 | 18.84 | 18.90 | 18.64 | 18.74 | 2,896,550 | -0.08(-0.43%) |
Apr 11, 2006 | 19.16 | 19.33 | 18.80 | 18.82 | 6,946,189 | +0.26(+1.38%) |
Apr 10, 2006 | 18.76 | 18.78 | 18.54 | 18.56 | 5,020,101 | -0.22(-1.16%) |
Apr 07, 2006 | 18.81 | 18.96 | 18.76 | 18.78 | 3,528,139 | -0.07(-0.35%) |
Apr 06, 2006 | 18.69 | 18.91 | 18.62 | 18.85 | 6,728,577 | +0.10(+0.52%) |
Apr 05, 2006 | 18.97 | 19.05 | 18.41 | 18.75 | 7,459,813 | -0.31(-1.60%) |
Apr 04, 2006 | 19.39 | 19.59 | 19.00 | 19.05 | 14,072,807 | +0.10(+0.52%) |
Apr 03, 2006 | 18.94 | 19.26 | 18.86 | 18.95 | 6,299,214 | +0.08(+0.43%) |
Mar 31, 2006 | 18.87 | 18.99 | 18.74 | 18.87 | 4,278,242 | -0.04(-0.20%) |
Mar 30, 2006 | 18.83 | 19.06 | 18.75 | 18.91 | 3,960,432 | +0.03(+0.17%) |
Mar 29, 2006 | 18.73 | 18.98 | 18.73 | 18.88 | 3,588,220 | +0.11(+0.61%) |
Mar 28, 2006 | 19.09 | 19.09 | 18.70 | 18.76 | 3,984,611 | -0.29(-1.52%) |
Mar 27, 2006 | 18.75 | 19.13 | 18.70 | 19.05 | 3,937,535 | +0.26(+1.37%) |
Mar 24, 2006 | 18.76 | 18.87 | 18.71 | 18.80 | 3,100,974 | +0.09(+0.47%) |
Mar 23, 2006 | 18.85 | 18.89 | 18.65 | 18.71 | 3,638,593 | -0.10(-0.52%) |
Mar 22, 2006 | 18.48 | 18.91 | 18.40 | 18.81 | 6,334,750 | -0.03(-0.17%) |
Mar 21, 2006 | 19.16 | 19.36 | 18.78 | 18.84 | 4,317,624 | -0.34(-1.77%) |
Mar 20, 2006 | 19.16 | 19.28 | 18.98 | 19.18 | 3,672,847 | -0.04(-0.23%) |
Mar 17, 2006 | 19.58 | 19.59 | 19.18 | 19.22 | 6,142,783 | -0.20(-1.01%) |
Mar 16, 2006 | 19.67 | 19.87 | 19.28 | 19.42 | 4,510,874 | -0.19(-0.97%) |
Mar 15, 2006 | 19.27 | 19.65 | 19.23 | 19.61 | 6,517,193 | +0.40(+2.10%) |
Mar 14, 2006 | 18.89 | 19.28 | 18.81 | 19.21 | 4,981,818 | +0.29(+1.53%) |
Mar 13, 2006 | 18.79 | 19.12 | 18.74 | 18.92 | 6,221,548 | +0.24(+1.29%) |
Mar 10, 2006 | 18.53 | 18.77 | 18.30 | 18.68 | 7,393,137 | +0.53(+2.92%) |
Mar 09, 2006 | 18.06 | 18.23 | 18.06 | 18.15 | 7,299,718 | +0.10(+0.54%) |
Mar 08, 2006 | 17.74 | 18.08 | 17.73 | 18.05 | 7,155,009 | +0.37(+2.10%) |
Mar 07, 2006 | 17.73 | 17.85 | 17.54 | 17.68 | 5,003,799 | -0.13(-0.74%) |
Mar 06, 2006 | 17.86 | 17.96 | 17.70 | 17.81 | 2,806,794 | +0.01(+0.06%) |
Mar 03, 2006 | 17.91 | 17.99 | 17.73 | 17.80 | 2,348,673 | -0.12(-0.67%) |
Mar 02, 2006 | 17.85 | 18.05 | 17.80 | 17.92 | 4,218,710 | -0.04(-0.24%) |
Mar 01, 2006 | 17.86 | 17.96 | 17.67 | 17.96 | 5,486,649 | +0.07(+0.40%) |
Feb 28, 2006 | 18.16 | 18.28 | 17.80 | 17.89 | 5,064,613 | -0.27(-1.50%) |
Feb 27, 2006 | 18.31 | 18.52 | 18.09 | 18.16 | 3,280,852 | -0.09(-0.51%) |
Feb 24, 2006 | 18.38 | 18.42 | 18.14 | 18.26 | 4,838,025 | -0.16(-0.86%) |
Feb 23, 2006 | 18.37 | 18.58 | 18.25 | 18.41 | 2,876,584 | +0.03(+0.18%) |
Feb 22, 2006 | 18.23 | 18.41 | 18.17 | 18.38 | 2,619,223 | +0.22(+1.20%) |
Feb 21, 2006 | 18.23 | 18.24 | 18.03 | 18.16 | 2,295,919 | -0.11(-0.60%) |
Feb 17, 2006 | 18.40 | 18.45 | 18.21 | 18.27 | 3,678,159 | -0.13(-0.71%) |
Feb 16, 2006 | 18.48 | 18.48 | 18.28 | 18.40 | 3,593,166 | +0.03(+0.18%) |
Feb 15, 2006 | 18.21 | 18.43 | 18.11 | 18.37 | 5,191,187 | +0.02(+0.12%) |
Feb 14, 2006 | 17.87 | 18.36 | 17.83 | 18.35 | 7,947,792 | +0.50(+2.78%) |
Feb 13, 2006 | 17.80 | 17.87 | 17.73 | 17.85 | 4,601,363 | +0.02(+0.12%) |
Feb 10, 2006 | 17.67 | 17.85 | 17.58 | 17.83 | 4,735,813 | +0.17(+0.96%) |
Feb 09, 2006 | 17.60 | 17.75 | 17.59 | 17.66 | 3,864,998 | +0.06(+0.34%) |
Feb 08, 2006 | 17.78 | 17.78 | 17.53 | 17.60 | 5,252,184 | -0.09(-0.49%) |
Feb 07, 2006 | 17.81 | 17.87 | 17.62 | 17.69 | 4,554,836 | -0.18(-1.01%) |
Feb 06, 2006 | 17.67 | 17.89 | 17.62 | 17.87 | 3,682,555 | +0.13(+0.71%) |
Feb 03, 2006 | 17.88 | 17.96 | 17.68 | 17.74 | 6,775,653 | -0.23(-1.28%) |
Feb 02, 2006 | 18.23 | 18.26 | 17.80 | 17.97 | 10,134,905 | -0.07(-0.36%) |