Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.71 | 19.91 | 19.55 | 19.85 | 4,837,989 | +0.12(+0.61%) |
Apr 27, 2006 | 20.05 | 20.06 | 19.65 | 19.73 | 5,302,325 | -0.34(-1.69%) |
Apr 26, 2006 | 20.10 | 20.16 | 19.86 | 20.07 | 5,993,152 | +0.01(+0.05%) |
Apr 25, 2006 | 20.62 | 20.63 | 19.89 | 20.06 | 6,301,489 | -0.48(-2.34%) |
Apr 24, 2006 | 20.25 | 20.61 | 20.24 | 20.54 | 4,444,329 | +0.23(+1.16%) |
Apr 21, 2006 | 20.59 | 20.60 | 20.20 | 20.31 | 4,894,383 | -0.15(-0.72%) |
Apr 20, 2006 | 20.32 | 20.60 | 20.22 | 20.45 | 6,881,725 | +0.14(+0.67%) |
Apr 19, 2006 | 19.74 | 20.42 | 19.61 | 20.32 | 13,354,594 | +0.54(+2.73%) |
Apr 18, 2006 | 19.12 | 19.81 | 19.12 | 19.78 | 7,852,509 | +0.76(+4.02%) |
Apr 17, 2006 | 18.89 | 19.14 | 18.86 | 19.01 | 2,932,858 | +0.18(+0.96%) |
Apr 13, 2006 | 18.74 | 18.90 | 18.59 | 18.83 | 2,754,338 | +0.09(+0.47%) |
Apr 12, 2006 | 18.85 | 18.91 | 18.65 | 18.74 | 2,895,323 | -0.08(-0.44%) |
Apr 11, 2006 | 19.17 | 19.34 | 18.80 | 18.83 | 6,943,246 | +0.26(+1.38%) |
Apr 10, 2006 | 18.77 | 18.79 | 18.55 | 18.57 | 5,017,974 | -0.22(-1.16%) |
Apr 07, 2006 | 18.82 | 18.97 | 18.77 | 18.79 | 3,526,644 | -0.07(-0.35%) |
Apr 06, 2006 | 18.69 | 18.92 | 18.63 | 18.85 | 6,725,726 | +0.10(+0.52%) |
Apr 05, 2006 | 18.98 | 19.06 | 18.42 | 18.75 | 7,456,652 | -0.31(-1.60%) |
Apr 04, 2006 | 19.40 | 19.60 | 19.01 | 19.06 | 14,066,843 | +0.10(+0.52%) |
Apr 03, 2006 | 18.95 | 19.27 | 18.87 | 18.96 | 6,296,545 | +0.08(+0.43%) |
Mar 31, 2006 | 18.88 | 19.00 | 18.75 | 18.88 | 4,276,429 | -0.04(-0.20%) |
Mar 30, 2006 | 18.84 | 19.07 | 18.75 | 18.92 | 3,958,754 | +0.03(+0.17%) |
Mar 29, 2006 | 18.73 | 18.99 | 18.73 | 18.89 | 3,586,700 | +0.11(+0.61%) |
Mar 28, 2006 | 19.10 | 19.10 | 18.71 | 18.77 | 3,982,923 | -0.29(-1.52%) |
Mar 27, 2006 | 18.75 | 19.14 | 18.71 | 19.06 | 3,935,867 | +0.26(+1.37%) |
Mar 24, 2006 | 18.77 | 18.88 | 18.72 | 18.80 | 3,099,660 | +0.09(+0.47%) |
Mar 23, 2006 | 18.85 | 18.90 | 18.66 | 18.72 | 3,637,051 | -0.10(-0.52%) |
Mar 22, 2006 | 18.49 | 18.92 | 18.41 | 18.82 | 6,332,066 | -0.03(-0.17%) |
Mar 21, 2006 | 19.17 | 19.37 | 18.79 | 18.85 | 4,315,795 | -0.34(-1.76%) |
Mar 20, 2006 | 19.17 | 19.29 | 18.99 | 19.19 | 3,671,291 | -0.04(-0.23%) |
Mar 17, 2006 | 19.59 | 19.60 | 19.19 | 19.23 | 6,140,180 | -0.20(-1.01%) |
Mar 16, 2006 | 19.68 | 19.87 | 19.29 | 19.43 | 4,508,963 | -0.19(-0.97%) |
Mar 15, 2006 | 19.27 | 19.66 | 19.24 | 19.62 | 6,514,431 | +0.40(+2.10%) |
Mar 14, 2006 | 18.90 | 19.29 | 18.82 | 19.21 | 4,979,707 | +0.29(+1.53%) |
Mar 13, 2006 | 18.79 | 19.13 | 18.75 | 18.92 | 6,218,912 | +0.24(+1.29%) |
Mar 10, 2006 | 18.54 | 18.78 | 18.31 | 18.68 | 7,390,004 | +0.53(+2.92%) |
Mar 09, 2006 | 18.07 | 18.24 | 18.07 | 18.15 | 7,296,624 | +0.10(+0.54%) |
Mar 08, 2006 | 17.75 | 18.08 | 17.74 | 18.06 | 7,151,977 | +0.37(+2.10%) |
Mar 07, 2006 | 17.73 | 17.86 | 17.54 | 17.68 | 5,001,678 | -0.13(-0.74%) |
Mar 06, 2006 | 17.87 | 17.96 | 17.71 | 17.82 | 2,805,605 | +0.01(+0.06%) |
Mar 03, 2006 | 17.92 | 18.00 | 17.73 | 17.80 | 2,347,678 | -0.12(-0.67%) |
Mar 02, 2006 | 17.86 | 18.06 | 17.80 | 17.92 | 4,216,922 | -0.04(-0.24%) |
Mar 01, 2006 | 17.86 | 17.97 | 17.67 | 17.97 | 5,484,324 | +0.07(+0.40%) |
Feb 28, 2006 | 18.17 | 18.29 | 17.81 | 17.90 | 5,062,467 | -0.27(-1.50%) |
Feb 27, 2006 | 18.32 | 18.53 | 18.10 | 18.17 | 3,279,462 | -0.09(-0.51%) |
Feb 24, 2006 | 18.39 | 18.43 | 18.15 | 18.26 | 4,835,975 | -0.16(-0.86%) |
Feb 23, 2006 | 18.38 | 18.59 | 18.26 | 18.42 | 2,875,365 | +0.03(+0.18%) |
Feb 22, 2006 | 18.24 | 18.42 | 18.18 | 18.39 | 2,618,113 | +0.22(+1.20%) |
Feb 21, 2006 | 18.24 | 18.25 | 18.04 | 18.17 | 2,294,946 | -0.11(-0.60%) |
Feb 17, 2006 | 18.41 | 18.46 | 18.21 | 18.28 | 3,676,601 | -0.13(-0.71%) |
Feb 16, 2006 | 18.49 | 18.49 | 18.29 | 18.41 | 3,591,643 | +0.03(+0.18%) |
Feb 15, 2006 | 18.22 | 18.43 | 18.12 | 18.38 | 5,188,987 | +0.02(+0.12%) |
Feb 14, 2006 | 17.88 | 18.37 | 17.84 | 18.36 | 7,944,424 | +0.50(+2.78%) |
Feb 13, 2006 | 17.80 | 17.88 | 17.73 | 17.86 | 4,599,413 | +0.02(+0.12%) |
Feb 10, 2006 | 17.67 | 17.85 | 17.59 | 17.84 | 4,733,806 | +0.17(+0.96%) |
Feb 09, 2006 | 17.61 | 17.76 | 17.60 | 17.67 | 3,863,360 | +0.06(+0.34%) |
Feb 08, 2006 | 17.78 | 17.78 | 17.54 | 17.61 | 5,249,959 | -0.09(-0.49%) |
Feb 07, 2006 | 17.82 | 17.88 | 17.62 | 17.70 | 4,552,906 | -0.18(-1.01%) |
Feb 06, 2006 | 17.67 | 17.90 | 17.63 | 17.88 | 3,680,995 | +0.13(+0.71%) |
Feb 03, 2006 | 17.89 | 17.96 | 17.69 | 17.75 | 6,772,782 | -0.23(-1.28%) |
Feb 02, 2006 | 18.24 | 18.26 | 17.80 | 17.98 | 10,130,610 | -0.07(-0.36%) |