Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.85 | 19.08 | 18.74 | 18.79 | 1,784,545 | +0.03(+0.15%) |
Apr 27, 2006 | 19.11 | 19.23 | 18.66 | 18.76 | 1,800,774 | -0.42(-2.21%) |
Apr 26, 2006 | 19.32 | 19.47 | 19.12 | 19.18 | 1,971,180 | -0.24(-1.22%) |
Apr 25, 2006 | 19.52 | 19.54 | 19.29 | 19.42 | 1,523,563 | -0.02(-0.12%) |
Apr 24, 2006 | 19.26 | 19.59 | 19.08 | 19.44 | 1,341,972 | +0.17(+0.90%) |
Apr 21, 2006 | 19.31 | 19.36 | 19.15 | 19.27 | 950,280 | -0.00(-0.02%) |
Apr 20, 2006 | 19.29 | 19.43 | 19.20 | 19.27 | 791,279 | +0.05(+0.28%) |
Apr 19, 2006 | 19.12 | 19.22 | 19.03 | 19.22 | 967,606 | +0.17(+0.91%) |
Apr 18, 2006 | 19.14 | 19.20 | 18.85 | 19.05 | 1,074,192 | -0.09(-0.45%) |
Apr 17, 2006 | 18.87 | 19.16 | 18.68 | 19.13 | 1,849,461 | +0.08(+0.41%) |
Apr 13, 2006 | 19.11 | 19.12 | 18.92 | 19.05 | 1,361,930 | -0.05(-0.26%) |
Apr 12, 2006 | 18.90 | 19.17 | 18.90 | 19.11 | 1,424,215 | +0.19(+0.99%) |
Apr 11, 2006 | 19.04 | 19.15 | 18.76 | 18.92 | 1,298,768 | -0.12(-0.62%) |
Apr 10, 2006 | 19.12 | 19.17 | 18.75 | 19.04 | 1,106,431 | -0.04(-0.19%) |
Apr 07, 2006 | 18.77 | 19.23 | 18.75 | 19.07 | 2,147,726 | +0.36(+1.95%) |
Apr 06, 2006 | 19.01 | 19.02 | 18.46 | 18.71 | 2,721,448 | -0.33(-1.72%) |
Apr 05, 2006 | 19.01 | 19.14 | 18.96 | 19.04 | 1,213,675 | +0.08(+0.43%) |
Apr 04, 2006 | 18.99 | 19.11 | 18.85 | 18.95 | 760,136 | -0.13(-0.69%) |
Apr 03, 2006 | 19.20 | 19.25 | 19.06 | 19.09 | 699,826 | -0.02(-0.10%) |
Mar 31, 2006 | 19.07 | 19.21 | 18.98 | 19.11 | 1,341,972 | +0.05(+0.24%) |
Mar 30, 2006 | 19.12 | 19.22 | 18.95 | 19.06 | 1,712,830 | -0.10(-0.52%) |
Mar 29, 2006 | 19.28 | 19.42 | 19.06 | 19.16 | 1,342,630 | -0.12(-0.64%) |
Mar 28, 2006 | 19.48 | 19.51 | 19.26 | 19.28 | 795,226 | -0.20(-1.01%) |
Mar 27, 2006 | 19.74 | 19.79 | 19.41 | 19.48 | 1,045,901 | -0.27(-1.36%) |
Mar 24, 2006 | 19.42 | 19.78 | 19.42 | 19.75 | 796,104 | +0.34(+1.76%) |
Mar 23, 2006 | 19.53 | 19.53 | 19.36 | 19.41 | 870,670 | -0.04(-0.19%) |
Mar 22, 2006 | 19.48 | 19.54 | 19.36 | 19.44 | 1,049,190 | +0.05(+0.28%) |
Mar 21, 2006 | 19.61 | 19.61 | 19.37 | 19.39 | 900,716 | -0.20(-1.02%) |
Mar 20, 2006 | 19.61 | 19.68 | 19.53 | 19.59 | 1,937,625 | -0.02(-0.12%) |
Mar 17, 2006 | 19.48 | 19.67 | 19.41 | 19.61 | 1,375,746 | +0.21(+1.10%) |
Mar 16, 2006 | 19.42 | 19.50 | 19.36 | 19.40 | 717,809 | +0.02(+0.09%) |
Mar 15, 2006 | 19.43 | 19.46 | 19.37 | 19.38 | 1,134,064 | -0.09(-0.45%) |
Mar 14, 2006 | 19.47 | 19.48 | 19.32 | 19.47 | 1,331,665 | -0.08(-0.40%) |
Mar 13, 2006 | 19.59 | 19.74 | 19.42 | 19.54 | 1,002,038 | -0.03(-0.14%) |
Mar 10, 2006 | 19.40 | 19.78 | 19.33 | 19.57 | 1,321,576 | +0.16(+0.85%) |
Mar 09, 2006 | 19.61 | 19.61 | 19.28 | 19.41 | 1,465,226 | -0.22(-1.12%) |
Mar 08, 2006 | 19.31 | 19.62 | 19.26 | 19.62 | 1,443,075 | +0.31(+1.63%) |
Mar 07, 2006 | 19.33 | 19.44 | 19.25 | 19.31 | 1,125,730 | -0.05(-0.26%) |
Mar 06, 2006 | 19.44 | 19.44 | 19.27 | 19.36 | 1,518,300 | -0.08(-0.42%) |
Mar 03, 2006 | 19.51 | 19.60 | 19.32 | 19.44 | 1,163,013 | -0.07(-0.35%) |
Mar 02, 2006 | 19.47 | 19.51 | 19.28 | 19.51 | 1,268,064 | +0.04(+0.21%) |
Mar 01, 2006 | 19.68 | 19.76 | 19.45 | 19.47 | 1,565,232 | -0.16(-0.84%) |
Feb 28, 2006 | 19.77 | 19.77 | 19.52 | 19.63 | 1,035,593 | -0.14(-0.69%) |
Feb 27, 2006 | 19.78 | 19.83 | 19.53 | 19.77 | 1,382,326 | -0.02(-0.09%) |
Feb 24, 2006 | 19.90 | 19.95 | 19.67 | 19.79 | 1,647,255 | -0.10(-0.53%) |
Feb 23, 2006 | 19.91 | 19.97 | 19.69 | 19.89 | 1,310,830 | -0.03(-0.16%) |
Feb 22, 2006 | 20.01 | 20.24 | 19.85 | 19.93 | 1,594,620 | -0.10(-0.50%) |
Feb 21, 2006 | 20.82 | 20.82 | 19.50 | 20.03 | 3,948,501 | +0.80(+4.15%) |
Feb 17, 2006 | 19.20 | 19.30 | 19.11 | 19.23 | 654,209 | +0.03(+0.17%) |
Feb 16, 2006 | 19.06 | 19.37 | 19.01 | 19.20 | 782,287 | +0.16(+0.86%) |
Feb 15, 2006 | 18.70 | 19.11 | 18.67 | 19.03 | 661,007 | +0.30(+1.61%) |
Feb 14, 2006 | 18.72 | 18.86 | 18.61 | 18.73 | 695,220 | +0.03(+0.17%) |
Feb 13, 2006 | 18.68 | 18.76 | 18.58 | 18.70 | 1,016,293 | -0.02(-0.12%) |
Feb 10, 2006 | 18.58 | 18.76 | 18.45 | 18.72 | 1,478,823 | +0.12(+0.64%) |
Feb 09, 2006 | 18.69 | 18.89 | 18.56 | 18.60 | 1,064,103 | -0.05(-0.29%) |
Feb 08, 2006 | 18.63 | 18.71 | 18.59 | 18.66 | 1,092,395 | +0.08(+0.42%) |
Feb 07, 2006 | 18.62 | 18.82 | 18.37 | 18.58 | 1,236,922 | -0.03(-0.17%) |
Feb 06, 2006 | 18.38 | 18.64 | 18.24 | 18.61 | 1,664,142 | +0.29(+1.57%) |
Feb 03, 2006 | 18.35 | 18.56 | 18.28 | 18.33 | 2,486,345 | -0.09(-0.49%) |
Feb 02, 2006 | 18.74 | 18.74 | 18.35 | 18.42 | 2,361,995 | -0.30(-1.61%) |