Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.32 | 19.76 | 19.27 | 19.33 | 2,868,175 | -0.11(-0.55%) |
Apr 27, 2006 | 19.74 | 19.74 | 19.09 | 19.44 | 3,219,213 | +0.02(+0.08%) |
Apr 26, 2006 | 19.05 | 19.59 | 19.04 | 19.42 | 1,759,229 | +0.30(+1.58%) |
Apr 25, 2006 | 19.13 | 19.32 | 18.90 | 19.12 | 1,399,743 | -0.01(-0.04%) |
Apr 24, 2006 | 19.11 | 19.19 | 18.93 | 19.13 | 891,613 | -0.02(-0.09%) |
Apr 21, 2006 | 19.13 | 19.39 | 18.96 | 19.14 | 1,569,813 | +0.01(+0.04%) |
Apr 20, 2006 | 19.60 | 19.61 | 18.80 | 19.14 | 2,411,961 | -0.63(-3.18%) |
Apr 19, 2006 | 18.99 | 19.96 | 18.98 | 19.76 | 4,444,478 | +0.74(+3.91%) |
Apr 18, 2006 | 18.71 | 19.05 | 18.61 | 19.02 | 2,703,982 | +0.32(+1.70%) |
Apr 17, 2006 | 18.48 | 18.70 | 18.45 | 18.70 | 1,144,086 | +0.22(+1.19%) |
Apr 13, 2006 | 18.34 | 18.74 | 18.10 | 18.48 | 1,231,019 | +0.14(+0.76%) |
Apr 12, 2006 | 17.94 | 18.60 | 17.91 | 18.34 | 2,941,640 | +0.49(+2.75%) |
Apr 11, 2006 | 17.54 | 18.38 | 17.46 | 17.85 | 3,354,755 | +0.39(+2.24%) |
Apr 10, 2006 | 17.55 | 17.66 | 17.39 | 17.46 | 1,580,343 | -0.09(-0.51%) |
Apr 07, 2006 | 17.68 | 17.80 | 17.40 | 17.55 | 2,067,290 | -0.07(-0.37%) |
Apr 06, 2006 | 17.49 | 17.66 | 17.23 | 17.62 | 1,341,583 | +0.12(+0.70%) |
Apr 05, 2006 | 17.13 | 17.56 | 17.00 | 17.49 | 1,649,767 | +0.36(+2.10%) |
Apr 04, 2006 | 16.62 | 17.22 | 16.60 | 17.13 | 1,849,101 | +0.26(+1.55%) |
Apr 03, 2006 | 17.14 | 17.31 | 16.81 | 16.87 | 2,348,047 | -0.07(-0.39%) |
Mar 31, 2006 | 17.11 | 17.18 | 16.91 | 16.94 | 2,081,861 | -0.10(-0.58%) |
Mar 30, 2006 | 17.07 | 17.15 | 16.88 | 17.04 | 1,766,086 | +0.05(+0.29%) |
Mar 29, 2006 | 17.04 | 17.16 | 16.51 | 16.99 | 2,274,705 | +0.36(+2.16%) |
Mar 28, 2006 | 17.12 | 17.12 | 16.57 | 16.63 | 1,286,363 | -0.51(-3.00%) |
Mar 27, 2006 | 16.47 | 17.23 | 16.40 | 17.14 | 2,326,008 | +0.67(+4.07%) |
Mar 24, 2006 | 16.41 | 16.48 | 16.22 | 16.47 | 829,781 | +0.08(+0.50%) |
Mar 23, 2006 | 16.33 | 16.47 | 16.21 | 16.39 | 637,304 | +0.01(+0.05%) |
Mar 22, 2006 | 15.90 | 16.40 | 15.90 | 16.38 | 1,205,919 | +0.48(+3.03%) |
Mar 21, 2006 | 16.34 | 16.37 | 15.89 | 15.90 | 1,242,896 | -0.45(-2.75%) |
Mar 20, 2006 | 16.46 | 16.49 | 16.25 | 16.35 | 1,157,065 | -0.11(-0.64%) |
Mar 17, 2006 | 16.22 | 16.47 | 16.20 | 16.46 | 1,877,262 | +0.24(+1.46%) |
Mar 16, 2006 | 16.33 | 16.43 | 16.17 | 16.22 | 1,236,652 | -0.03(-0.20%) |
Mar 15, 2006 | 15.87 | 16.38 | 15.87 | 16.25 | 1,485,329 | +0.38(+2.42%) |
Mar 14, 2006 | 15.53 | 15.94 | 15.52 | 15.87 | 1,400,845 | +0.24(+1.57%) |
Mar 13, 2006 | 15.56 | 15.73 | 15.43 | 15.62 | 1,106,987 | +0.16(+1.00%) |
Mar 10, 2006 | 15.20 | 15.53 | 14.96 | 15.47 | 2,152,142 | +0.35(+2.32%) |
Mar 09, 2006 | 14.92 | 15.40 | 14.88 | 15.12 | 2,332,007 | +0.20(+1.31%) |
Mar 08, 2006 | 15.17 | 15.22 | 14.69 | 14.92 | 2,841,728 | -0.35(-2.30%) |
Mar 07, 2006 | 15.54 | 15.58 | 15.17 | 15.27 | 1,180,696 | -0.29(-1.84%) |
Mar 06, 2006 | 15.93 | 15.98 | 15.48 | 15.56 | 611,224 | -0.29(-1.80%) |
Mar 03, 2006 | 15.86 | 15.93 | 15.69 | 15.84 | 1,411,007 | -0.01(-0.05%) |
Mar 02, 2006 | 16.07 | 16.08 | 15.60 | 15.85 | 1,499,042 | -0.20(-1.22%) |
Mar 01, 2006 | 16.05 | 16.09 | 15.92 | 16.05 | 1,780,534 | +0.08(+0.51%) |
Feb 28, 2006 | 16.15 | 16.21 | 15.77 | 15.97 | 1,860,120 | -0.18(-1.11%) |
Feb 27, 2006 | 16.38 | 16.46 | 16.07 | 16.15 | 1,259,793 | -0.23(-1.40%) |
Feb 24, 2006 | 16.25 | 16.38 | 15.80 | 16.38 | 2,668,964 | +0.23(+1.42%) |
Feb 23, 2006 | 15.80 | 16.26 | 15.63 | 16.15 | 2,671,291 | +0.37(+2.33%) |
Feb 22, 2006 | 15.74 | 15.86 | 15.64 | 15.78 | 818,884 | +0.23(+1.47%) |
Feb 21, 2006 | 15.76 | 15.85 | 15.26 | 15.55 | 1,739,638 | +0.27(+1.76%) |
Feb 17, 2006 | 15.21 | 15.32 | 14.65 | 15.28 | 1,427,292 | +0.11(+0.70%) |
Feb 16, 2006 | 14.82 | 15.17 | 14.82 | 15.17 | 1,902,852 | +0.37(+2.48%) |
Feb 15, 2006 | 14.50 | 14.83 | 14.37 | 14.81 | 1,645,849 | +0.29(+1.97%) |
Feb 14, 2006 | 14.42 | 14.58 | 14.16 | 14.52 | 1,949,869 | +0.11(+0.74%) |
Feb 13, 2006 | 14.33 | 14.63 | 14.23 | 14.42 | 1,947,176 | +0.11(+0.74%) |
Feb 10, 2006 | 14.52 | 14.52 | 13.88 | 14.31 | 2,471,835 | -0.21(-1.46%) |
Feb 09, 2006 | 14.66 | 15.05 | 14.45 | 14.52 | 3,314,962 | -0.16(-1.11%) |
Feb 08, 2006 | 14.86 | 14.88 | 14.40 | 14.68 | 3,175,257 | -0.12(-0.83%) |
Feb 07, 2006 | 15.48 | 15.53 | 14.76 | 14.81 | 2,478,691 | -0.71(-4.58%) |
Feb 06, 2006 | 15.16 | 15.54 | 15.14 | 15.52 | 2,134,877 | +0.41(+2.70%) |
Feb 03, 2006 | 15.23 | 15.34 | 15.07 | 15.11 | 2,491,915 | -0.12(-0.80%) |
Feb 02, 2006 | 15.81 | 15.87 | 15.03 | 15.23 | 2,692,228 | -0.58(-3.67%) |