Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.77 | 19.29 | 18.77 | 19.24 | 5,687,484 | +0.51(+2.71%) |
Apr 27, 2006 | 18.70 | 19.06 | 18.48 | 18.73 | 9,678,360 | -0.66(-3.40%) |
Apr 26, 2006 | 19.33 | 19.51 | 19.25 | 19.39 | 8,968,224 | +0.09(+0.48%) |
Apr 25, 2006 | 19.45 | 19.54 | 19.11 | 19.30 | 4,644,419 | -0.03(-0.15%) |
Apr 24, 2006 | 19.49 | 19.51 | 19.19 | 19.33 | 4,131,293 | -0.05(-0.28%) |
Apr 21, 2006 | 19.11 | 19.51 | 19.06 | 19.38 | 6,314,980 | +0.52(+2.78%) |
Apr 20, 2006 | 19.53 | 19.58 | 18.69 | 18.86 | 8,563,311 | -1.03(-5.20%) |
Apr 19, 2006 | 19.52 | 19.93 | 19.39 | 19.90 | 5,360,475 | +0.32(+1.64%) |
Apr 18, 2006 | 19.02 | 19.57 | 19.01 | 19.57 | 9,245,980 | +0.77(+4.09%) |
Apr 17, 2006 | 18.57 | 18.86 | 18.51 | 18.81 | 4,346,536 | +0.58(+3.17%) |
Apr 13, 2006 | 18.43 | 18.30 | 17.93 | 18.23 | 6,043,618 | -0.21(-1.12%) |
Apr 12, 2006 | 18.39 | 18.51 | 18.06 | 18.43 | 7,299,320 | +0.04(+0.23%) |
Apr 11, 2006 | 18.63 | 18.71 | 18.25 | 18.39 | 7,299,084 | +0.24(+1.35%) |
Apr 10, 2006 | 18.16 | 18.35 | 18.04 | 18.15 | 5,133,156 | +0.22(+1.22%) |
Apr 07, 2006 | 18.12 | 18.19 | 17.75 | 17.93 | 6,143,780 | -0.44(-2.41%) |
Apr 06, 2006 | 18.36 | 18.58 | 18.12 | 18.37 | 6,163,197 | +0.00(+0.00%) |
Apr 05, 2006 | 18.16 | 18.46 | 18.05 | 18.37 | 6,628,965 | +0.62(+3.52%) |
Apr 04, 2006 | 17.84 | 17.94 | 17.69 | 17.75 | 6,074,164 | +0.12(+0.70%) |
Apr 03, 2006 | 17.53 | 17.83 | 17.45 | 17.62 | 8,414,606 | +0.79(+4.72%) |
Mar 31, 2006 | 16.73 | 16.97 | 16.56 | 16.83 | 7,212,418 | -0.16(-0.92%) |
Mar 30, 2006 | 16.62 | 17.04 | 16.62 | 16.99 | 8,232,514 | +0.69(+4.25%) |
Mar 29, 2006 | 15.94 | 16.36 | 15.92 | 16.29 | 4,321,199 | +0.48(+3.02%) |
Mar 28, 2006 | 15.91 | 16.06 | 15.76 | 15.82 | 3,970,038 | -0.19(-1.16%) |
Mar 27, 2006 | 15.95 | 16.04 | 15.89 | 16.00 | 3,940,439 | +0.20(+1.26%) |
Mar 24, 2006 | 15.77 | 15.94 | 15.68 | 15.80 | 5,330,640 | +0.19(+1.19%) |
Mar 23, 2006 | 15.58 | 15.71 | 15.50 | 15.62 | 4,604,402 | +0.24(+1.54%) |
Mar 22, 2006 | 15.27 | 15.46 | 15.25 | 15.38 | 3,079,941 | +0.33(+2.22%) |
Mar 21, 2006 | 15.29 | 15.37 | 15.01 | 15.05 | 4,124,663 | -0.29(-1.90%) |
Mar 20, 2006 | 15.47 | 15.54 | 15.33 | 15.34 | 3,419,025 | -0.03(-0.19%) |
Mar 17, 2006 | 15.43 | 15.54 | 15.22 | 15.37 | 4,907,257 | -0.04(-0.25%) |
Mar 16, 2006 | 15.44 | 15.50 | 15.31 | 15.41 | 5,253,446 | +0.05(+0.30%) |
Mar 15, 2006 | 15.38 | 15.45 | 15.32 | 15.36 | 7,773,613 | +0.38(+2.57%) |
Mar 14, 2006 | 14.74 | 15.03 | 14.70 | 14.98 | 5,814,167 | +0.23(+1.57%) |
Mar 13, 2006 | 14.70 | 14.81 | 14.59 | 14.74 | 4,375,425 | +0.03(+0.20%) |
Mar 10, 2006 | 14.47 | 14.74 | 14.36 | 14.71 | 3,417,131 | +0.21(+1.43%) |
Mar 09, 2006 | 14.56 | 14.75 | 14.45 | 14.51 | 7,435,712 | +0.05(+0.38%) |
Mar 08, 2006 | 14.15 | 14.58 | 14.13 | 14.45 | 7,796,108 | -0.17(-1.16%) |
Mar 07, 2006 | 14.70 | 14.74 | 14.49 | 14.62 | 5,759,468 | -0.44(-2.92%) |
Mar 06, 2006 | 15.40 | 15.41 | 15.00 | 15.06 | 5,009,788 | -0.32(-2.06%) |
Mar 03, 2006 | 15.32 | 15.53 | 15.29 | 15.38 | 3,587,384 | -0.11(-0.68%) |
Mar 02, 2006 | 15.18 | 15.63 | 15.18 | 15.48 | 4,547,572 | +0.15(+0.99%) |
Mar 01, 2006 | 15.27 | 15.37 | 15.22 | 15.33 | 4,912,230 | +0.09(+0.58%) |
Feb 28, 2006 | 15.36 | 15.33 | 15.17 | 15.24 | 7,651,902 | -0.11(-0.74%) |
Feb 27, 2006 | 15.53 | 15.54 | 15.35 | 15.36 | 5,135,524 | -0.12(-0.79%) |
Feb 24, 2006 | 15.46 | 15.57 | 15.38 | 15.48 | 6,189,481 | +0.02(+0.14%) |
Feb 23, 2006 | 15.71 | 15.73 | 15.45 | 15.46 | 6,309,771 | -0.26(-1.64%) |
Feb 22, 2006 | 15.71 | 15.82 | 15.69 | 15.71 | 7,123,621 | +0.05(+0.30%) |
Feb 21, 2006 | 15.77 | 15.84 | 15.63 | 15.67 | 4,979,715 | +0.34(+2.20%) |
Feb 17, 2006 | 15.43 | 15.53 | 15.31 | 15.33 | 6,706,396 | +0.05(+0.36%) |
Feb 16, 2006 | 15.03 | 15.43 | 14.94 | 15.28 | 9,438,491 | +0.12(+0.78%) |
Feb 15, 2006 | 15.28 | 15.45 | 15.08 | 15.16 | 6,206,530 | -0.11(-0.75%) |
Feb 14, 2006 | 14.81 | 15.46 | 14.79 | 15.27 | 6,446,873 | +0.46(+3.14%) |
Feb 13, 2006 | 15.16 | 14.88 | 14.68 | 14.81 | 5,408,070 | -0.34(-2.23%) |
Feb 10, 2006 | 15.50 | 15.52 | 14.91 | 15.14 | 7,072,238 | -0.42(-2.71%) |
Feb 09, 2006 | 15.57 | 15.80 | 15.52 | 15.57 | 10,499,315 | +0.20(+1.29%) |
Feb 08, 2006 | 15.30 | 15.44 | 15.09 | 15.37 | 8,552,656 | -0.26(-1.65%) |
Feb 07, 2006 | 16.08 | 16.08 | 15.58 | 15.63 | 7,565,474 | -0.75(-4.59%) |
Feb 06, 2006 | 16.11 | 16.39 | 16.05 | 16.38 | 5,027,310 | +0.27(+1.65%) |
Feb 03, 2006 | 15.92 | 16.16 | 15.88 | 16.11 | 5,441,458 | -0.11(-0.65%) |
Feb 02, 2006 | 16.34 | 16.52 | 15.85 | 16.22 | 6,958,105 | -0.34(-2.04%) |