Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.68 | 19.02 | 18.67 | 18.86 | 906,496 | +0.04(+0.20%) |
Apr 27, 2006 | 19.14 | 19.14 | 18.57 | 18.82 | 1,447,248 | -0.30(-1.57%) |
Apr 26, 2006 | 18.82 | 19.32 | 18.78 | 19.12 | 1,543,418 | +0.31(+1.63%) |
Apr 25, 2006 | 18.75 | 19.12 | 18.75 | 18.81 | 1,506,446 | +0.05(+0.28%) |
Apr 24, 2006 | 18.75 | 19.02 | 18.68 | 18.76 | 1,738,853 | -0.01(-0.04%) |
Apr 21, 2006 | 19.13 | 19.31 | 18.63 | 18.77 | 1,343,832 | -0.38(-2.00%) |
Apr 20, 2006 | 19.50 | 19.50 | 19.10 | 19.15 | 1,347,524 | +0.16(+0.87%) |
Apr 19, 2006 | 19.24 | 19.24 | 18.36 | 18.99 | 1,964,564 | +0.23(+1.24%) |
Apr 18, 2006 | 19.35 | 19.73 | 18.00 | 18.75 | 5,765,401 | -0.60(-3.10%) |
Apr 17, 2006 | 19.47 | 20.05 | 18.98 | 19.35 | 2,914,040 | +0.32(+1.69%) |
Apr 13, 2006 | 18.75 | 19.38 | 18.66 | 19.03 | 983,555 | +0.35(+1.89%) |
Apr 12, 2006 | 18.71 | 18.83 | 18.61 | 18.68 | 1,255,608 | -0.03(-0.16%) |
Apr 11, 2006 | 19.42 | 19.43 | 18.60 | 18.71 | 1,300,210 | -0.56(-2.88%) |
Apr 10, 2006 | 19.35 | 19.53 | 19.02 | 19.26 | 1,116,632 | -0.19(-0.96%) |
Apr 07, 2006 | 19.16 | 19.67 | 19.13 | 19.45 | 1,365,858 | +0.32(+1.69%) |
Apr 06, 2006 | 19.13 | 19.32 | 19.02 | 19.13 | 918,142 | -0.09(-0.47%) |
Apr 05, 2006 | 19.50 | 19.76 | 19.05 | 19.22 | 1,519,278 | -0.30(-1.54%) |
Apr 04, 2006 | 19.53 | 19.65 | 19.45 | 19.52 | 964,884 | +0.06(+0.31%) |
Apr 03, 2006 | 19.79 | 20.12 | 19.46 | 19.46 | 1,511,736 | -0.17(-0.88%) |
Mar 31, 2006 | 19.92 | 19.99 | 19.56 | 19.63 | 2,068,438 | -0.23(-1.13%) |
Mar 30, 2006 | 20.18 | 20.31 | 19.70 | 19.86 | 1,690,847 | -0.38(-1.85%) |
Mar 29, 2006 | 20.44 | 20.63 | 20.10 | 20.23 | 1,412,806 | -0.20(-0.95%) |
Mar 28, 2006 | 20.90 | 20.90 | 20.41 | 20.43 | 1,046,310 | -0.42(-2.02%) |
Mar 27, 2006 | 20.95 | 20.98 | 20.67 | 20.85 | 949,069 | -0.02(-0.07%) |
Mar 24, 2006 | 20.76 | 20.97 | 20.68 | 20.86 | 1,152,742 | +0.13(+0.61%) |
Mar 23, 2006 | 20.85 | 21.00 | 20.51 | 20.73 | 978,349 | -0.18(-0.86%) |
Mar 22, 2006 | 21.33 | 21.33 | 20.74 | 20.91 | 1,508,383 | -0.47(-2.21%) |
Mar 21, 2006 | 21.27 | 21.92 | 21.27 | 21.39 | 1,225,773 | -0.04(-0.21%) |
Mar 20, 2006 | 21.57 | 21.64 | 21.33 | 21.43 | 1,027,720 | +0.26(+1.24%) |
Mar 17, 2006 | 21.22 | 21.33 | 20.87 | 21.17 | 1,396,063 | +0.11(+0.50%) |
Mar 16, 2006 | 20.98 | 21.30 | 20.93 | 21.06 | 944,679 | +0.08(+0.36%) |
Mar 15, 2006 | 20.47 | 21.07 | 20.38 | 20.99 | 1,602,972 | +0.50(+2.42%) |
Mar 14, 2006 | 20.28 | 20.64 | 19.83 | 20.49 | 1,188,232 | +0.08(+0.40%) |
Mar 13, 2006 | 20.73 | 21.15 | 20.30 | 20.41 | 1,867,219 | +0.36(+1.80%) |
Mar 10, 2006 | 18.78 | 20.22 | 18.75 | 20.05 | 5,752,683 | -0.91(-4.33%) |
Mar 09, 2006 | 21.53 | 21.53 | 20.90 | 20.96 | 1,324,144 | -0.57(-2.65%) |
Mar 08, 2006 | 21.40 | 21.79 | 21.38 | 21.53 | 1,161,001 | +0.04(+0.17%) |
Mar 07, 2006 | 22.06 | 22.28 | 21.37 | 21.49 | 812,140 | -0.69(-3.11%) |
Mar 06, 2006 | 21.69 | 22.59 | 21.46 | 22.18 | 2,616,815 | +0.96(+4.52%) |
Mar 03, 2006 | 21.51 | 21.75 | 21.14 | 21.22 | 738,653 | -0.47(-2.18%) |
Mar 02, 2006 | 21.34 | 21.85 | 21.21 | 21.69 | 1,239,411 | +0.25(+1.15%) |
Mar 01, 2006 | 20.77 | 21.54 | 20.70 | 21.45 | 984,284 | +0.80(+3.89%) |
Feb 28, 2006 | 20.80 | 20.89 | 20.61 | 20.64 | 1,329,512 | -0.16(-0.76%) |
Feb 27, 2006 | 21.26 | 21.31 | 20.72 | 20.80 | 1,469,635 | -0.33(-1.56%) |
Feb 24, 2006 | 21.03 | 21.39 | 20.65 | 21.13 | 1,606,002 | +0.10(+0.46%) |
Feb 23, 2006 | 21.00 | 21.28 | 20.93 | 21.03 | 907,306 | -0.06(-0.28%) |
Feb 22, 2006 | 20.85 | 21.32 | 20.84 | 21.09 | 1,051,495 | +0.18(+0.86%) |
Feb 21, 2006 | 21.35 | 21.50 | 20.73 | 20.91 | 854,936 | -0.46(-2.14%) |
Feb 17, 2006 | 21.91 | 22.03 | 21.30 | 21.37 | 1,238,917 | -0.52(-2.36%) |
Feb 16, 2006 | 21.24 | 21.98 | 21.23 | 21.89 | 1,197,375 | +0.77(+3.62%) |
Feb 15, 2006 | 21.12 | 21.36 | 20.92 | 21.12 | 1,385,466 | +0.01(+0.07%) |
Feb 14, 2006 | 20.80 | 21.36 | 20.69 | 21.11 | 1,365,044 | +0.50(+2.44%) |
Feb 13, 2006 | 20.88 | 20.99 | 20.35 | 20.61 | 919,247 | -0.44(-2.10%) |
Feb 10, 2006 | 21.26 | 21.30 | 20.76 | 21.05 | 1,288,120 | -0.28(-1.30%) |
Feb 09, 2006 | 21.81 | 22.06 | 21.27 | 21.33 | 1,228,387 | -0.32(-1.49%) |
Feb 08, 2006 | 21.35 | 21.69 | 21.01 | 21.65 | 1,368,909 | +0.45(+2.12%) |
Feb 07, 2006 | 21.19 | 21.42 | 20.82 | 21.20 | 1,575,566 | -0.08(-0.39%) |
Feb 06, 2006 | 21.42 | 21.57 | 21.06 | 21.28 | 1,268,364 | -0.03(-0.14%) |
Feb 03, 2006 | 22.02 | 22.13 | 21.18 | 21.31 | 1,993,892 | -0.95(-4.25%) |
Feb 02, 2006 | 22.20 | 22.47 | 21.96 | 22.26 | 1,555,218 | -0.05(-0.24%) |