Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.87 | 20.37 | 19.81 | 20.37 | 1,169,181 | +0.49(+2.48%) |
Apr 27, 2006 | 19.25 | 20.14 | 19.19 | 19.88 | 2,715,301 | -0.97(-4.65%) |
Apr 26, 2006 | 20.63 | 20.94 | 20.57 | 20.85 | 374,907 | +0.27(+1.30%) |
Apr 25, 2006 | 20.58 | 20.70 | 20.41 | 20.58 | 222,171 | +0.00(+0.00%) |
Apr 24, 2006 | 20.79 | 20.84 | 20.30 | 20.58 | 444,702 | -0.26(-1.24%) |
Apr 21, 2006 | 20.94 | 20.96 | 20.69 | 20.84 | 146,521 | -0.08(-0.36%) |
Apr 20, 2006 | 20.92 | 20.96 | 20.83 | 20.92 | 124,770 | -0.04(-0.20%) |
Apr 19, 2006 | 20.67 | 21.00 | 20.67 | 20.96 | 280,971 | +0.27(+1.29%) |
Apr 18, 2006 | 20.52 | 20.69 | 20.42 | 20.69 | 365,227 | +0.23(+1.15%) |
Apr 17, 2006 | 20.22 | 20.53 | 20.17 | 20.46 | 308,817 | +0.29(+1.45%) |
Apr 13, 2006 | 20.08 | 20.42 | 19.98 | 20.17 | 160,025 | +0.08(+0.42%) |
Apr 12, 2006 | 20.06 | 20.12 | 20.01 | 20.08 | 230,298 | +0.01(+0.04%) |
Apr 11, 2006 | 20.26 | 20.47 | 20.04 | 20.07 | 195,281 | -0.11(-0.54%) |
Apr 10, 2006 | 20.27 | 20.42 | 20.02 | 20.18 | 205,201 | -0.09(-0.45%) |
Apr 07, 2006 | 20.58 | 20.78 | 20.26 | 20.27 | 139,469 | -0.22(-1.06%) |
Apr 06, 2006 | 20.65 | 20.86 | 20.48 | 20.49 | 192,772 | -0.20(-0.97%) |
Apr 05, 2006 | 20.62 | 20.78 | 20.50 | 20.69 | 1,070,464 | +0.06(+0.28%) |
Apr 04, 2006 | 20.58 | 20.64 | 20.45 | 20.63 | 180,581 | +0.03(+0.16%) |
Apr 03, 2006 | 20.63 | 20.75 | 20.50 | 20.60 | 454,263 | -0.03(-0.16%) |
Mar 31, 2006 | 20.46 | 20.63 | 20.46 | 20.63 | 636,637 | +0.16(+0.78%) |
Mar 30, 2006 | 20.38 | 20.48 | 20.32 | 20.48 | 303,320 | +0.09(+0.45%) |
Mar 29, 2006 | 20.06 | 20.39 | 20.04 | 20.38 | 159,428 | +0.41(+2.05%) |
Mar 28, 2006 | 20.04 | 20.08 | 19.86 | 19.97 | 144,967 | -0.13(-0.62%) |
Mar 27, 2006 | 20.08 | 20.18 | 19.86 | 20.10 | 226,832 | -0.05(-0.25%) |
Mar 24, 2006 | 20.15 | 20.29 | 19.90 | 20.15 | 241,413 | -0.05(-0.25%) |
Mar 23, 2006 | 20.48 | 20.48 | 20.01 | 20.20 | 250,376 | -0.26(-1.27%) |
Mar 22, 2006 | 20.37 | 20.47 | 20.12 | 20.46 | 225,876 | +0.01(+0.04%) |
Mar 21, 2006 | 20.75 | 20.78 | 20.33 | 20.45 | 297,942 | -0.26(-1.25%) |
Mar 20, 2006 | 20.62 | 20.88 | 20.60 | 20.71 | 306,666 | +0.15(+0.73%) |
Mar 17, 2006 | 20.63 | 20.74 | 20.56 | 20.56 | 311,566 | +0.02(+0.08%) |
Mar 16, 2006 | 20.42 | 20.67 | 20.42 | 20.54 | 384,946 | +0.20(+0.99%) |
Mar 15, 2006 | 20.29 | 20.56 | 20.29 | 20.34 | 283,242 | +0.18(+0.87%) |
Mar 14, 2006 | 20.25 | 20.34 | 20.16 | 20.17 | 554,294 | +0.07(+0.33%) |
Mar 13, 2006 | 20.19 | 20.32 | 20.03 | 20.10 | 187,035 | -0.11(-0.54%) |
Mar 10, 2006 | 19.72 | 20.21 | 19.72 | 20.21 | 524,775 | +0.49(+2.50%) |
Mar 09, 2006 | 20.07 | 20.17 | 19.71 | 19.71 | 345,029 | -0.29(-1.46%) |
Mar 08, 2006 | 19.99 | 20.05 | 19.85 | 20.01 | 289,695 | +0.05(+0.25%) |
Mar 07, 2006 | 19.92 | 20.08 | 19.87 | 19.96 | 323,995 | +0.10(+0.51%) |
Mar 06, 2006 | 19.71 | 19.96 | 19.66 | 19.86 | 299,137 | +0.14(+0.72%) |
Mar 03, 2006 | 19.41 | 19.76 | 19.24 | 19.71 | 478,763 | +0.30(+1.55%) |
Mar 02, 2006 | 19.47 | 19.47 | 19.15 | 19.41 | 606,879 | -0.07(-0.34%) |
Mar 01, 2006 | 19.45 | 19.54 | 19.32 | 19.48 | 366,541 | +0.06(+0.30%) |
Feb 28, 2006 | 19.66 | 19.58 | 19.32 | 19.42 | 529,436 | -0.23(-1.19%) |
Feb 27, 2006 | 19.40 | 19.79 | 19.33 | 19.66 | 539,355 | +0.22(+1.12%) |
Feb 24, 2006 | 19.45 | 19.55 | 19.37 | 19.44 | 436,336 | -0.14(-0.73%) |
Feb 23, 2006 | 19.68 | 19.71 | 19.40 | 19.58 | 848,770 | -0.11(-0.55%) |
Feb 22, 2006 | 19.79 | 19.86 | 19.53 | 19.69 | 754,834 | -0.06(-0.30%) |
Feb 21, 2006 | 19.75 | 20.32 | 19.09 | 19.75 | 744,317 | +0.12(+0.60%) |
Feb 17, 2006 | 19.58 | 20.08 | 19.50 | 19.63 | 1,669,456 | +0.95(+5.11%) |
Feb 16, 2006 | 19.04 | 19.04 | 18.48 | 18.68 | 333,676 | -0.15(-0.80%) |
Feb 15, 2006 | 18.99 | 18.99 | 18.66 | 18.83 | 357,339 | +0.17(+0.90%) |
Feb 14, 2006 | 18.13 | 18.66 | 18.09 | 18.66 | 712,647 | +0.53(+2.91%) |
Feb 13, 2006 | 18.32 | 18.32 | 18.09 | 18.13 | 495,255 | -0.18(-1.01%) |
Feb 10, 2006 | 18.48 | 18.49 | 18.30 | 18.32 | 188,230 | -0.19(-1.04%) |
Feb 09, 2006 | 18.49 | 18.63 | 18.43 | 18.51 | 335,349 | +0.02(+0.09%) |
Feb 08, 2006 | 18.61 | 18.70 | 18.45 | 18.49 | 591,701 | -0.08(-0.41%) |
Feb 07, 2006 | 18.70 | 18.88 | 18.54 | 18.57 | 342,400 | -0.14(-0.76%) |
Feb 06, 2006 | 18.87 | 19.01 | 18.64 | 18.71 | 401,678 | -0.08(-0.40%) |
Feb 03, 2006 | 19.15 | 19.15 | 18.78 | 18.78 | 813,992 | -0.37(-1.92%) |
Feb 02, 2006 | 19.50 | 19.51 | 19.09 | 19.15 | 294,356 | -0.35(-1.80%) |