Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.65 | 19.10 | 18.61 | 18.74 | 2,317,875 | +0.18(+0.95%) |
Apr 27, 2006 | 18.89 | 19.18 | 18.54 | 18.56 | 2,035,861 | -0.33(-1.73%) |
Apr 26, 2006 | 18.73 | 19.13 | 18.70 | 18.89 | 2,981,676 | +0.13(+0.71%) |
Apr 25, 2006 | 19.27 | 19.34 | 18.63 | 18.76 | 2,897,287 | -0.50(-2.62%) |
Apr 24, 2006 | 19.43 | 19.52 | 19.18 | 19.26 | 1,633,146 | -0.06(-0.32%) |
Apr 21, 2006 | 18.85 | 19.76 | 18.85 | 19.32 | 4,152,831 | +0.39(+2.05%) |
Apr 20, 2006 | 18.52 | 18.95 | 18.24 | 18.94 | 3,094,686 | +0.61(+3.33%) |
Apr 19, 2006 | 17.99 | 18.46 | 17.89 | 18.33 | 2,134,730 | +0.25(+1.37%) |
Apr 18, 2006 | 17.77 | 18.22 | 17.64 | 18.08 | 1,584,729 | +0.43(+2.46%) |
Apr 17, 2006 | 17.79 | 17.87 | 17.52 | 17.64 | 1,814,028 | -0.03(-0.15%) |
Apr 13, 2006 | 17.66 | 17.79 | 17.58 | 17.67 | 727,149 | +0.01(+0.05%) |
Apr 12, 2006 | 17.86 | 18.00 | 17.57 | 17.66 | 4,109,958 | -0.11(-0.65%) |
Apr 11, 2006 | 18.08 | 18.25 | 17.71 | 17.78 | 1,298,417 | -0.39(-2.14%) |
Apr 10, 2006 | 18.13 | 18.33 | 17.93 | 18.17 | 1,197,512 | +0.04(+0.20%) |
Apr 07, 2006 | 18.12 | 18.35 | 17.96 | 18.13 | 2,535,635 | -0.33(-1.77%) |
Apr 06, 2006 | 18.03 | 18.47 | 17.97 | 18.46 | 5,998,534 | +0.49(+2.71%) |
Apr 05, 2006 | 17.50 | 18.03 | 17.42 | 17.97 | 2,799,436 | +0.42(+2.37%) |
Apr 04, 2006 | 17.66 | 17.81 | 17.42 | 17.56 | 1,304,412 | -0.11(-0.60%) |
Apr 03, 2006 | 17.68 | 17.86 | 17.59 | 17.66 | 2,131,223 | +0.07(+0.40%) |
Mar 31, 2006 | 17.34 | 17.70 | 17.17 | 17.59 | 2,577,264 | +0.11(+0.61%) |
Mar 30, 2006 | 17.59 | 17.79 | 17.36 | 17.49 | 1,068,100 | -0.04(-0.25%) |
Mar 29, 2006 | 17.27 | 17.65 | 17.03 | 17.53 | 1,711,313 | +0.38(+2.22%) |
Mar 28, 2006 | 16.96 | 17.33 | 16.80 | 17.15 | 2,421,834 | +0.19(+1.15%) |
Mar 27, 2006 | 16.89 | 17.03 | 16.80 | 16.96 | 2,398,984 | +0.00(+0.00%) |
Mar 24, 2006 | 17.05 | 17.20 | 16.76 | 16.96 | 1,426,585 | +0.05(+0.31%) |
Mar 23, 2006 | 17.12 | 17.27 | 16.82 | 16.90 | 2,838,464 | -0.10(-0.57%) |
Mar 22, 2006 | 16.96 | 17.11 | 16.65 | 17.00 | 2,010,748 | +0.14(+0.83%) |
Mar 21, 2006 | 17.22 | 17.22 | 16.78 | 16.86 | 12,765,622 | -0.35(-2.05%) |
Mar 20, 2006 | 17.37 | 17.39 | 17.12 | 17.21 | 2,065,160 | -0.06(-0.35%) |
Mar 17, 2006 | 17.39 | 17.41 | 17.11 | 17.27 | 1,612,218 | -0.02(-0.09%) |
Mar 16, 2006 | 17.36 | 17.44 | 17.21 | 17.29 | 2,506,337 | -0.20(-1.16%) |
Mar 15, 2006 | 17.50 | 17.59 | 17.47 | 17.49 | 2,248,870 | +0.02(+0.13%) |
Mar 14, 2006 | 17.45 | 17.53 | 17.37 | 17.47 | 2,412,219 | +0.01(+0.05%) |
Mar 13, 2006 | 17.16 | 17.57 | 17.15 | 17.46 | 3,180,545 | +0.39(+2.30%) |
Mar 10, 2006 | 16.96 | 17.10 | 16.80 | 17.07 | 2,597,739 | +0.13(+0.80%) |
Mar 09, 2006 | 17.05 | 17.10 | 16.85 | 16.93 | 3,709,505 | +0.19(+1.15%) |
Mar 08, 2006 | 16.53 | 16.79 | 16.47 | 16.74 | 5,402,719 | +0.15(+0.89%) |
Mar 07, 2006 | 17.13 | 17.13 | 16.44 | 16.59 | 5,301,814 | -0.60(-3.48%) |
Mar 06, 2006 | 17.13 | 17.41 | 17.13 | 17.19 | 3,484,618 | +0.12(+0.70%) |
Mar 03, 2006 | 17.17 | 17.35 | 17.01 | 17.07 | 3,451,134 | -0.15(-0.90%) |
Mar 02, 2006 | 17.37 | 17.37 | 16.71 | 17.23 | 6,431,227 | -0.27(-1.52%) |
Mar 01, 2006 | 17.53 | 17.64 | 17.34 | 17.49 | 3,613,577 | +0.15(+0.88%) |
Feb 28, 2006 | 17.91 | 17.82 | 17.34 | 17.34 | 4,204,528 | -0.57(-3.16%) |
Feb 27, 2006 | 18.03 | 18.23 | 17.91 | 17.91 | 1,580,996 | -0.19(-1.07%) |
Feb 24, 2006 | 18.47 | 18.47 | 18.08 | 18.10 | 2,665,160 | -0.37(-2.02%) |
Feb 23, 2006 | 18.45 | 18.50 | 18.28 | 18.47 | 1,799,549 | +0.05(+0.25%) |
Feb 22, 2006 | 18.01 | 18.45 | 17.92 | 18.43 | 3,633,939 | +0.44(+2.47%) |
Feb 21, 2006 | 18.25 | 18.26 | 17.95 | 17.98 | 2,746,608 | -0.14(-0.76%) |
Feb 17, 2006 | 17.80 | 18.15 | 17.79 | 18.12 | 2,074,210 | +0.32(+1.78%) |
Feb 16, 2006 | 17.47 | 17.80 | 17.47 | 17.80 | 1,800,906 | +0.34(+1.95%) |
Feb 15, 2006 | 17.39 | 17.55 | 17.28 | 17.46 | 2,300,907 | +0.08(+0.47%) |
Feb 14, 2006 | 17.51 | 17.53 | 17.28 | 17.38 | 3,630,772 | -0.15(-0.84%) |
Feb 13, 2006 | 17.86 | 17.86 | 17.50 | 17.53 | 2,478,735 | -0.23(-1.28%) |
Feb 10, 2006 | 17.99 | 18.14 | 17.63 | 17.76 | 3,020,364 | -0.24(-1.35%) |
Feb 09, 2006 | 17.76 | 18.02 | 17.63 | 18.00 | 7,266,069 | +0.23(+1.31%) |
Feb 08, 2006 | 18.08 | 18.17 | 17.75 | 17.77 | 4,729,868 | -0.17(-0.94%) |
Feb 07, 2006 | 18.30 | 18.31 | 17.94 | 17.94 | 1,554,300 | -0.36(-1.97%) |
Feb 06, 2006 | 18.25 | 18.41 | 18.25 | 18.30 | 949,774 | +0.07(+0.39%) |
Feb 03, 2006 | 18.52 | 18.52 | 18.17 | 18.23 | 2,387,785 | -0.29(-1.56%) |
Feb 02, 2006 | 18.69 | 18.73 | 18.34 | 18.52 | 1,802,264 | -0.12(-0.66%) |