Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.35 | 19.96 | 19.35 | 19.41 | 2,340,482 | +0.70(+3.71%) |
Apr 27, 2006 | 19.58 | 19.58 | 18.58 | 18.72 | 1,860,572 | -1.08(-5.47%) |
Apr 26, 2006 | 19.52 | 19.98 | 19.52 | 19.80 | 965,616 | +0.40(+2.07%) |
Apr 25, 2006 | 19.75 | 19.76 | 19.14 | 19.40 | 962,495 | -0.35(-1.77%) |
Apr 24, 2006 | 19.89 | 19.95 | 19.49 | 19.75 | 586,012 | -0.07(-0.34%) |
Apr 21, 2006 | 19.91 | 20.09 | 19.64 | 19.82 | 931,066 | -0.00(-0.01%) |
Apr 20, 2006 | 20.11 | 20.11 | 19.56 | 19.82 | 572,638 | -0.30(-1.49%) |
Apr 19, 2006 | 19.81 | 20.19 | 19.80 | 20.12 | 1,277,903 | +0.34(+1.72%) |
Apr 18, 2006 | 19.03 | 19.95 | 19.03 | 19.78 | 2,510,111 | +0.87(+4.59%) |
Apr 17, 2006 | 18.55 | 18.97 | 18.55 | 18.91 | 891,166 | +0.31(+1.65%) |
Apr 13, 2006 | 18.59 | 18.75 | 18.36 | 18.60 | 658,009 | +0.01(+0.06%) |
Apr 12, 2006 | 18.46 | 18.78 | 18.44 | 18.59 | 755,641 | +0.16(+0.86%) |
Apr 11, 2006 | 18.74 | 18.88 | 18.27 | 18.43 | 1,538,477 | -0.36(-1.91%) |
Apr 10, 2006 | 19.01 | 19.07 | 18.70 | 18.79 | 1,137,920 | -0.21(-1.10%) |
Apr 07, 2006 | 19.07 | 19.21 | 18.69 | 19.00 | 1,137,697 | -0.07(-0.34%) |
Apr 06, 2006 | 19.29 | 19.48 | 18.94 | 19.07 | 1,390,469 | -0.22(-1.16%) |
Apr 05, 2006 | 19.45 | 19.45 | 19.12 | 19.29 | 1,915,852 | -0.16(-0.83%) |
Apr 04, 2006 | 19.45 | 19.57 | 18.81 | 19.45 | 2,778,487 | +0.06(+0.29%) |
Apr 03, 2006 | 18.72 | 19.57 | 18.57 | 19.40 | 4,617,660 | +1.62(+9.12%) |
Mar 31, 2006 | 17.77 | 17.95 | 17.68 | 17.77 | 1,530,675 | +0.01(+0.05%) |
Mar 30, 2006 | 17.74 | 17.89 | 17.57 | 17.77 | 858,176 | +0.12(+0.69%) |
Mar 29, 2006 | 17.50 | 17.83 | 17.31 | 17.64 | 908,553 | +0.04(+0.20%) |
Mar 28, 2006 | 17.56 | 17.90 | 17.44 | 17.61 | 1,661,742 | +0.37(+2.17%) |
Mar 27, 2006 | 16.94 | 17.38 | 16.85 | 17.23 | 1,036,722 | +0.43(+2.56%) |
Mar 24, 2006 | 16.83 | 16.98 | 16.70 | 16.80 | 459,403 | -0.02(-0.15%) |
Mar 23, 2006 | 16.78 | 17.01 | 16.61 | 16.83 | 614,320 | +0.00(+0.01%) |
Mar 22, 2006 | 16.47 | 16.96 | 16.47 | 16.83 | 896,962 | +0.22(+1.32%) |
Mar 21, 2006 | 16.96 | 17.05 | 16.54 | 16.61 | 1,308,218 | -0.41(-2.40%) |
Mar 20, 2006 | 16.85 | 17.17 | 16.82 | 17.01 | 907,438 | +0.20(+1.17%) |
Mar 17, 2006 | 16.68 | 16.93 | 16.60 | 16.82 | 1,119,865 | +0.14(+0.83%) |
Mar 16, 2006 | 16.72 | 16.82 | 16.55 | 16.68 | 1,090,664 | +0.00(+0.00%) |
Mar 15, 2006 | 16.44 | 16.76 | 16.43 | 16.68 | 1,708,775 | +0.31(+1.89%) |
Mar 14, 2006 | 15.88 | 16.54 | 15.88 | 16.37 | 1,317,803 | +0.44(+2.79%) |
Mar 13, 2006 | 15.72 | 16.07 | 15.42 | 15.92 | 1,335,412 | +0.22(+1.41%) |
Mar 10, 2006 | 15.42 | 15.77 | 15.06 | 15.70 | 6,295,675 | -1.03(-6.15%) |
Mar 09, 2006 | 16.67 | 16.95 | 16.53 | 16.73 | 1,167,120 | +0.13(+0.80%) |
Mar 08, 2006 | 16.87 | 17.02 | 16.14 | 16.60 | 1,312,453 | -0.48(-2.84%) |
Mar 07, 2006 | 17.50 | 17.64 | 16.67 | 17.08 | 858,845 | -0.42(-2.40%) |
Mar 06, 2006 | 17.86 | 17.92 | 17.29 | 17.50 | 636,388 | -0.33(-1.84%) |
Mar 03, 2006 | 18.00 | 18.02 | 17.68 | 17.83 | 725,326 | -0.17(-0.95%) |
Mar 02, 2006 | 18.17 | 18.31 | 17.75 | 18.00 | 1,051,433 | -0.17(-0.94%) |
Mar 01, 2006 | 17.79 | 18.32 | 17.73 | 18.17 | 803,565 | +0.42(+2.35%) |
Feb 28, 2006 | 17.79 | 17.83 | 17.41 | 17.75 | 684,089 | -0.03(-0.18%) |
Feb 27, 2006 | 17.72 | 17.92 | 17.68 | 17.79 | 869,322 | +0.07(+0.37%) |
Feb 24, 2006 | 17.66 | 17.77 | 17.59 | 17.72 | 1,071,272 | +0.07(+0.42%) |
Feb 23, 2006 | 17.59 | 17.70 | 17.41 | 17.65 | 558,372 | +0.09(+0.52%) |
Feb 22, 2006 | 17.50 | 17.65 | 17.38 | 17.55 | 732,459 | +0.16(+0.93%) |
Feb 21, 2006 | 17.34 | 17.65 | 17.20 | 17.39 | 1,437,056 | +0.10(+0.58%) |
Feb 17, 2006 | 17.14 | 17.37 | 17.02 | 17.29 | 1,438,616 | +0.14(+0.81%) |
Feb 16, 2006 | 16.69 | 17.50 | 16.68 | 17.15 | 2,640,510 | +0.68(+4.15%) |
Feb 15, 2006 | 15.93 | 16.54 | 15.92 | 16.47 | 788,408 | +0.49(+3.06%) |
Feb 14, 2006 | 15.41 | 16.08 | 15.26 | 15.98 | 850,375 | +0.54(+3.50%) |
Feb 13, 2006 | 15.79 | 15.83 | 15.37 | 15.44 | 895,401 | -0.35(-2.22%) |
Feb 10, 2006 | 15.63 | 15.97 | 15.31 | 15.79 | 1,070,603 | +0.13(+0.85%) |
Feb 09, 2006 | 15.80 | 16.22 | 15.58 | 15.66 | 1,106,045 | -0.14(-0.89%) |
Feb 08, 2006 | 16.15 | 16.15 | 15.54 | 15.80 | 1,328,725 | -0.35(-2.19%) |
Feb 07, 2006 | 16.30 | 16.47 | 16.05 | 16.15 | 1,394,258 | -0.15(-0.91%) |
Feb 06, 2006 | 16.13 | 16.36 | 16.06 | 16.30 | 807,132 | +0.15(+0.90%) |
Feb 03, 2006 | 16.21 | 16.38 | 15.88 | 16.16 | 1,375,980 | -0.10(-0.62%) |
Feb 02, 2006 | 16.43 | 16.55 | 16.25 | 16.26 | 1,671,550 | -0.12(-0.73%) |