Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.93 | 19.17 | 18.83 | 18.87 | 1,776,710 | +0.03(+0.15%) |
Apr 27, 2006 | 19.20 | 19.31 | 18.74 | 18.84 | 1,792,868 | -0.43(-2.21%) |
Apr 26, 2006 | 19.41 | 19.55 | 19.20 | 19.27 | 1,962,526 | -0.24(-1.22%) |
Apr 25, 2006 | 19.60 | 19.63 | 19.37 | 19.51 | 1,516,874 | -0.02(-0.12%) |
Apr 24, 2006 | 19.35 | 19.68 | 19.17 | 19.53 | 1,336,081 | +0.17(+0.90%) |
Apr 21, 2006 | 19.40 | 19.44 | 19.24 | 19.35 | 946,108 | -0.00(-0.02%) |
Apr 20, 2006 | 19.37 | 19.52 | 19.28 | 19.36 | 787,805 | +0.05(+0.28%) |
Apr 19, 2006 | 19.20 | 19.30 | 19.11 | 19.30 | 963,358 | +0.17(+0.91%) |
Apr 18, 2006 | 19.22 | 19.28 | 18.93 | 19.13 | 1,069,476 | -0.09(-0.45%) |
Apr 17, 2006 | 18.95 | 19.25 | 18.76 | 19.22 | 1,841,342 | +0.08(+0.41%) |
Apr 13, 2006 | 19.19 | 19.20 | 19.01 | 19.14 | 1,355,951 | -0.05(-0.26%) |
Apr 12, 2006 | 18.98 | 19.26 | 18.98 | 19.19 | 1,417,962 | +0.19(+0.99%) |
Apr 11, 2006 | 19.13 | 19.24 | 18.85 | 19.00 | 1,293,066 | -0.12(-0.62%) |
Apr 10, 2006 | 19.20 | 19.25 | 18.84 | 19.12 | 1,101,573 | -0.04(-0.19%) |
Apr 07, 2006 | 18.86 | 19.31 | 18.83 | 19.16 | 2,138,297 | +0.37(+1.95%) |
Apr 06, 2006 | 19.10 | 19.10 | 18.54 | 18.79 | 2,709,500 | -0.33(-1.72%) |
Apr 05, 2006 | 19.09 | 19.23 | 19.05 | 19.12 | 1,208,346 | +0.08(+0.43%) |
Apr 04, 2006 | 19.07 | 19.19 | 18.93 | 19.04 | 756,799 | -0.13(-0.69%) |
Apr 03, 2006 | 19.28 | 19.34 | 19.14 | 19.17 | 696,753 | -0.02(-0.10%) |
Mar 31, 2006 | 19.15 | 19.29 | 19.07 | 19.19 | 1,336,081 | +0.05(+0.24%) |
Mar 30, 2006 | 19.20 | 19.31 | 19.03 | 19.14 | 1,705,310 | -0.10(-0.52%) |
Mar 29, 2006 | 19.37 | 19.51 | 19.15 | 19.24 | 1,336,736 | -0.12(-0.64%) |
Mar 28, 2006 | 19.57 | 19.59 | 19.35 | 19.37 | 791,735 | -0.20(-1.01%) |
Mar 27, 2006 | 19.83 | 19.88 | 19.49 | 19.57 | 1,041,309 | -0.27(-1.36%) |
Mar 24, 2006 | 19.51 | 19.86 | 19.51 | 19.84 | 792,609 | +0.34(+1.76%) |
Mar 23, 2006 | 19.62 | 19.62 | 19.44 | 19.49 | 866,847 | -0.04(-0.19%) |
Mar 22, 2006 | 19.57 | 19.62 | 19.45 | 19.53 | 1,044,584 | +0.05(+0.28%) |
Mar 21, 2006 | 19.69 | 19.69 | 19.46 | 19.47 | 896,761 | -0.20(-1.02%) |
Mar 20, 2006 | 19.69 | 19.77 | 19.62 | 19.67 | 1,929,118 | -0.02(-0.12%) |
Mar 17, 2006 | 19.57 | 19.76 | 19.50 | 19.70 | 1,369,707 | +0.22(+1.11%) |
Mar 16, 2006 | 19.51 | 19.58 | 19.44 | 19.48 | 714,658 | +0.02(+0.09%) |
Mar 15, 2006 | 19.52 | 19.54 | 19.45 | 19.46 | 1,129,085 | -0.09(-0.44%) |
Mar 14, 2006 | 19.56 | 19.57 | 19.41 | 19.55 | 1,325,818 | -0.08(-0.40%) |
Mar 13, 2006 | 19.67 | 19.83 | 19.50 | 19.63 | 997,639 | -0.03(-0.14%) |
Mar 10, 2006 | 19.49 | 19.87 | 19.42 | 19.66 | 1,315,774 | +0.16(+0.85%) |
Mar 09, 2006 | 19.69 | 19.69 | 19.37 | 19.49 | 1,458,793 | -0.22(-1.12%) |
Mar 08, 2006 | 19.40 | 19.71 | 19.35 | 19.71 | 1,436,740 | +0.32(+1.63%) |
Mar 07, 2006 | 19.42 | 19.52 | 19.34 | 19.40 | 1,120,788 | -0.05(-0.26%) |
Mar 06, 2006 | 19.53 | 19.53 | 19.35 | 19.45 | 1,511,634 | -0.08(-0.42%) |
Mar 03, 2006 | 19.59 | 19.69 | 19.40 | 19.53 | 1,157,907 | -0.07(-0.35%) |
Mar 02, 2006 | 19.56 | 19.60 | 19.37 | 19.60 | 1,262,497 | +0.04(+0.21%) |
Mar 01, 2006 | 19.76 | 19.85 | 19.54 | 19.56 | 1,558,361 | -0.16(-0.84%) |
Feb 28, 2006 | 19.86 | 19.86 | 19.60 | 19.72 | 1,031,046 | -0.14(-0.69%) |
Feb 27, 2006 | 19.87 | 19.92 | 19.62 | 19.86 | 1,376,257 | -0.02(-0.09%) |
Feb 24, 2006 | 19.99 | 20.04 | 19.76 | 19.88 | 1,640,023 | -0.11(-0.53%) |
Feb 23, 2006 | 20.00 | 20.05 | 19.78 | 19.98 | 1,305,075 | -0.03(-0.16%) |
Feb 22, 2006 | 20.10 | 20.33 | 19.94 | 20.01 | 1,587,619 | -0.10(-0.50%) |
Feb 21, 2006 | 20.92 | 20.92 | 19.58 | 20.11 | 3,931,166 | +0.80(+4.15%) |
Feb 17, 2006 | 19.28 | 19.39 | 19.19 | 19.31 | 651,336 | +0.03(+0.17%) |
Feb 16, 2006 | 19.14 | 19.45 | 19.10 | 19.28 | 778,853 | +0.16(+0.86%) |
Feb 15, 2006 | 18.79 | 19.19 | 18.75 | 19.12 | 658,105 | +0.30(+1.61%) |
Feb 14, 2006 | 18.80 | 18.94 | 18.69 | 18.81 | 692,168 | +0.03(+0.17%) |
Feb 13, 2006 | 18.76 | 18.85 | 18.66 | 18.78 | 1,011,832 | -0.02(-0.12%) |
Feb 10, 2006 | 18.66 | 18.84 | 18.53 | 18.80 | 1,472,331 | +0.12(+0.64%) |
Feb 09, 2006 | 18.78 | 18.97 | 18.64 | 18.69 | 1,059,432 | -0.05(-0.29%) |
Feb 08, 2006 | 18.71 | 18.79 | 18.67 | 18.74 | 1,087,599 | +0.08(+0.42%) |
Feb 07, 2006 | 18.70 | 18.91 | 18.45 | 18.66 | 1,231,491 | -0.03(-0.17%) |
Feb 06, 2006 | 18.46 | 18.73 | 18.32 | 18.69 | 1,656,836 | +0.29(+1.57%) |
Feb 03, 2006 | 18.43 | 18.64 | 18.36 | 18.41 | 2,475,429 | -0.09(-0.50%) |
Feb 02, 2006 | 18.82 | 18.82 | 18.43 | 18.50 | 2,351,625 | -0.30(-1.61%) |