Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.84 | 16.90 | 16.62 | 16.67 | 230,337 | -0.19(-1.15%) |
Apr 27, 2006 | 17.04 | 17.09 | 16.84 | 16.87 | 76,779 | -0.19(-1.09%) |
Apr 26, 2006 | 16.75 | 17.22 | 16.54 | 17.05 | 253,396 | +0.33(+2.00%) |
Apr 25, 2006 | 16.84 | 16.84 | 16.59 | 16.72 | 143,123 | -0.14(-0.83%) |
Apr 24, 2006 | 16.82 | 17.05 | 16.67 | 16.86 | 253,268 | +0.02(+0.09%) |
Apr 21, 2006 | 16.70 | 17.21 | 16.70 | 16.84 | 217,583 | +0.12(+0.74%) |
Apr 20, 2006 | 16.84 | 17.07 | 16.46 | 16.72 | 512,204 | -0.16(-0.97%) |
Apr 19, 2006 | 16.97 | 17.06 | 16.81 | 16.88 | 510,787 | -0.11(-0.64%) |
Apr 18, 2006 | 17.19 | 17.26 | 16.97 | 16.99 | 385,055 | -0.21(-1.22%) |
Apr 17, 2006 | 17.14 | 17.36 | 17.12 | 17.20 | 99,194 | +0.00(+0.00%) |
Apr 13, 2006 | 17.24 | 17.37 | 17.05 | 17.20 | 133,719 | -0.04(-0.23%) |
Apr 12, 2006 | 17.17 | 17.31 | 17.12 | 17.24 | 95,201 | +0.02(+0.09%) |
Apr 11, 2006 | 17.47 | 17.64 | 17.12 | 17.23 | 114,009 | -0.26(-1.51%) |
Apr 10, 2006 | 17.71 | 17.79 | 17.47 | 17.49 | 152,656 | -0.24(-1.36%) |
Apr 07, 2006 | 18.13 | 18.13 | 17.69 | 17.73 | 170,949 | -0.48(-2.64%) |
Apr 06, 2006 | 17.39 | 18.23 | 17.39 | 18.21 | 835,424 | +0.75(+4.27%) |
Apr 05, 2006 | 17.04 | 17.50 | 17.04 | 17.47 | 395,876 | +0.43(+2.51%) |
Apr 04, 2006 | 17.20 | 17.29 | 17.03 | 17.04 | 366,246 | -0.19(-1.13%) |
Apr 03, 2006 | 17.31 | 17.43 | 17.12 | 17.23 | 254,556 | +0.00(+0.00%) |
Mar 31, 2006 | 17.06 | 17.26 | 17.06 | 17.23 | 320,256 | +0.16(+0.91%) |
Mar 30, 2006 | 17.06 | 17.16 | 17.05 | 17.08 | 379,515 | +0.05(+0.27%) |
Mar 29, 2006 | 17.02 | 17.14 | 17.01 | 17.03 | 181,513 | -0.02(-0.09%) |
Mar 28, 2006 | 17.12 | 17.24 | 17.02 | 17.05 | 443,412 | -0.12(-0.72%) |
Mar 27, 2006 | 16.91 | 17.17 | 16.89 | 17.17 | 438,517 | +0.33(+1.98%) |
Mar 24, 2006 | 17.07 | 17.08 | 16.77 | 16.84 | 207,535 | -0.23(-1.36%) |
Mar 23, 2006 | 17.19 | 17.19 | 17.01 | 17.07 | 181,384 | -0.12(-0.72%) |
Mar 22, 2006 | 17.50 | 17.51 | 17.08 | 17.19 | 259,580 | -0.36(-2.08%) |
Mar 21, 2006 | 17.54 | 17.70 | 17.40 | 17.56 | 346,150 | +0.02(+0.13%) |
Mar 20, 2006 | 17.01 | 17.63 | 17.00 | 17.54 | 242,575 | +0.48(+2.82%) |
Mar 17, 2006 | 17.00 | 17.19 | 16.76 | 17.05 | 151,883 | +0.13(+0.78%) |
Mar 16, 2006 | 17.00 | 17.12 | 16.90 | 16.92 | 137,068 | -0.09(-0.55%) |
Mar 15, 2006 | 17.07 | 17.13 | 17.01 | 17.02 | 100,869 | -0.06(-0.36%) |
Mar 14, 2006 | 17.06 | 17.14 | 17.02 | 17.08 | 106,923 | -0.01(-0.05%) |
Mar 13, 2006 | 17.09 | 17.31 | 17.09 | 17.09 | 342,285 | -0.03(-0.18%) |
Mar 10, 2006 | 17.17 | 17.31 | 16.96 | 17.12 | 275,297 | -0.12(-0.68%) |
Mar 09, 2006 | 17.32 | 17.43 | 17.23 | 17.23 | 116,714 | -0.13(-0.76%) |
Mar 08, 2006 | 17.66 | 17.68 | 17.33 | 17.36 | 184,991 | -0.33(-1.84%) |
Mar 07, 2006 | 17.75 | 17.82 | 17.59 | 17.69 | 71,626 | -0.09(-0.52%) |
Mar 06, 2006 | 17.82 | 17.93 | 17.59 | 17.78 | 172,881 | -0.07(-0.39%) |
Mar 03, 2006 | 17.90 | 18.16 | 17.85 | 17.85 | 100,225 | -0.12(-0.69%) |
Mar 02, 2006 | 17.82 | 17.98 | 17.82 | 17.98 | 226,601 | +0.12(+0.70%) |
Mar 01, 2006 | 18.36 | 18.36 | 17.62 | 17.85 | 1,212,621 | -0.61(-3.28%) |
Feb 28, 2006 | 18.82 | 18.86 | 18.23 | 18.46 | 363,799 | -0.36(-1.90%) |
Feb 27, 2006 | 18.50 | 18.82 | 18.42 | 18.82 | 202,769 | +0.26(+1.42%) |
Feb 24, 2006 | 18.24 | 18.85 | 18.14 | 18.55 | 315,490 | +0.24(+1.31%) |
Feb 23, 2006 | 18.27 | 18.54 | 18.14 | 18.31 | 407,985 | -0.02(-0.13%) |
Feb 22, 2006 | 18.09 | 18.48 | 17.91 | 18.34 | 164,508 | +0.21(+1.16%) |
Feb 21, 2006 | 18.40 | 18.46 | 18.13 | 18.13 | 138,614 | -0.33(-1.81%) |
Feb 17, 2006 | 18.54 | 18.72 | 18.20 | 18.46 | 369,596 | -0.03(-0.17%) |
Feb 16, 2006 | 18.31 | 18.75 | 18.27 | 18.49 | 271,947 | +0.19(+1.02%) |
Feb 15, 2006 | 17.72 | 18.47 | 17.65 | 18.30 | 256,231 | +0.53(+2.97%) |
Feb 14, 2006 | 16.57 | 17.97 | 16.53 | 17.78 | 745,376 | +0.08(+0.44%) |
Feb 13, 2006 | 17.83 | 17.85 | 17.47 | 17.70 | 251,851 | -0.10(-0.57%) |
Feb 10, 2006 | 18.13 | 18.13 | 17.74 | 17.80 | 230,595 | -0.46(-2.51%) |
Feb 09, 2006 | 18.28 | 18.37 | 18.24 | 18.26 | 410,820 | -0.02(-0.13%) |
Feb 08, 2006 | 18.33 | 18.36 | 18.21 | 18.28 | 468,533 | -0.04(-0.21%) |
Feb 07, 2006 | 18.50 | 18.77 | 18.18 | 18.32 | 357,873 | -0.23(-1.21%) |
Feb 06, 2006 | 18.98 | 19.03 | 18.47 | 18.54 | 193,107 | -0.36(-1.89%) |
Feb 03, 2006 | 18.94 | 18.98 | 18.75 | 18.90 | 200,965 | -0.07(-0.37%) |
Feb 02, 2006 | 19.02 | 19.06 | 18.70 | 18.97 | 250,176 | -0.05(-0.25%) |
Feb 01, 2006 | 19.17 | 19.56 | 19.01 | 19.02 | 1,286,050 | -0.16(-0.81%) |
Jan 31, 2006 | 19.33 | 19.33 | 18.88 | 19.17 | 1,117,420 | -0.16(-0.84%) |
Jan 30, 2006 | 19.10 | 19.37 | 19.06 | 19.34 | 208,308 | +0.32(+1.67%) |
Jan 27, 2006 | 18.98 | 19.19 | 18.90 | 19.02 | 209,854 | +0.01(+0.04%) |
Jan 26, 2006 | 18.93 | 19.09 | 18.91 | 19.01 | 710,336 | +0.13(+0.70%) |
Jan 25, 2006 | 18.71 | 18.92 | 18.63 | 18.88 | 170,691 | +0.21(+1.12%) |
Jan 24, 2006 | 18.55 | 18.67 | 18.44 | 18.67 | 295,522 | +0.03(+0.17%) |
Jan 23, 2006 | 18.82 | 18.88 | 18.62 | 18.64 | 168,244 | -0.24(-1.27%) |
Jan 20, 2006 | 19.02 | 19.02 | 18.71 | 18.88 | 189,886 | -0.11(-0.57%) |
Jan 19, 2006 | 18.83 | 19.10 | 18.83 | 18.99 | 295,393 | +0.12(+0.66%) |
Jan 18, 2006 | 19.19 | 19.20 | 18.85 | 18.86 | 224,025 | -0.43(-2.21%) |
Jan 17, 2006 | 19.29 | 19.48 | 19.20 | 19.29 | 512,848 | -0.11(-0.56%) |
Jan 13, 2006 | 19.41 | 19.52 | 19.27 | 19.40 | 292,945 | -0.03(-0.16%) |
Jan 12, 2006 | 19.29 | 19.72 | 19.29 | 19.43 | 750,013 | +0.05(+0.24%) |
Jan 11, 2006 | 19.13 | 19.40 | 19.11 | 19.38 | 279,419 | +0.13(+0.69%) |
Jan 10, 2006 | 19.03 | 19.36 | 19.03 | 19.25 | 227,503 | +0.05(+0.28%) |
Jan 09, 2006 | 18.82 | 19.34 | 18.82 | 19.20 | 472,913 | +0.38(+2.02%) |
Jan 06, 2006 | 18.75 | 18.87 | 18.54 | 18.82 | 291,786 | -0.05(-0.25%) |
Jan 05, 2006 | 18.67 | 19.00 | 18.57 | 18.86 | 382,865 | +0.11(+0.58%) |
Jan 04, 2006 | 18.71 | 18.77 | 18.51 | 18.75 | 583,186 | -0.07(-0.37%) |
Jan 03, 2006 | 18.94 | 19.02 | 18.75 | 18.82 | 468,790 | -0.19(-1.02%) |
Dec 30, 2005 | 18.79 | 19.08 | 18.75 | 19.02 | 338,549 | +0.19(+1.03%) |
Dec 29, 2005 | 18.43 | 18.85 | 18.40 | 18.82 | 383,766 | +0.39(+2.11%) |
Dec 28, 2005 | 18.58 | 18.71 | 18.28 | 18.44 | 566,697 | -0.11(-0.59%) |
Dec 27, 2005 | 18.21 | 18.59 | 18.17 | 18.54 | 236,907 | +0.22(+1.19%) |
Dec 23, 2005 | 18.24 | 18.47 | 18.20 | 18.33 | 206,118 | +0.08(+0.43%) |
Dec 22, 2005 | 18.13 | 18.30 | 18.06 | 18.25 | 466,343 | +0.14(+0.77%) |
Dec 21, 2005 | 18.02 | 18.15 | 18.02 | 18.11 | 344,217 | +0.08(+0.43%) |
Dec 20, 2005 | 17.99 | 18.03 | 17.85 | 18.03 | 628,919 | +0.02(+0.13%) |
Dec 19, 2005 | 18.13 | 18.14 | 17.93 | 18.01 | 242,189 | -0.13(-0.73%) |
Dec 16, 2005 | 18.36 | 18.47 | 18.13 | 18.14 | 247,471 | -0.22(-1.18%) |
Dec 15, 2005 | 18.36 | 18.47 | 18.32 | 18.36 | 111,819 | -0.16(-0.84%) |
Dec 14, 2005 | 18.54 | 18.61 | 18.33 | 18.51 | 214,363 | -0.04(-0.21%) |
Dec 13, 2005 | 18.55 | 18.78 | 18.27 | 18.55 | 322,833 | -0.07(-0.38%) |
Dec 12, 2005 | 18.05 | 18.63 | 18.05 | 18.62 | 309,049 | +0.57(+3.18%) |
Dec 09, 2005 | 17.92 | 18.14 | 17.79 | 18.05 | 309,693 | +0.17(+0.96%) |
Dec 08, 2005 | 17.66 | 17.93 | 17.66 | 17.88 | 197,229 | +0.16(+0.92%) |
Dec 07, 2005 | 17.51 | 17.75 | 17.47 | 17.71 | 502,542 | +0.19(+1.06%) |
Dec 06, 2005 | 17.82 | 17.85 | 17.43 | 17.53 | 313,300 | -0.32(-1.78%) |
Dec 05, 2005 | 17.97 | 18.05 | 17.58 | 17.85 | 138,228 | -0.11(-0.61%) |
Dec 02, 2005 | 17.97 | 18.01 | 17.87 | 17.95 | 272,334 | +0.00(+0.00%) |
Dec 01, 2005 | 17.93 | 18.15 | 17.85 | 17.95 | 213,075 | +0.06(+0.35%) |
Nov 30, 2005 | 18.09 | 18.11 | 17.72 | 17.89 | 223,380 | +0.12(+0.65%) |
Nov 29, 2005 | 18.13 | 18.13 | 17.66 | 17.78 | 264,089 | -0.43(-2.35%) |
Nov 28, 2005 | 18.59 | 18.59 | 18.01 | 18.20 | 252,624 | -0.43(-2.33%) |
Nov 25, 2005 | 18.42 | 18.75 | 18.42 | 18.64 | 111,690 | +0.20(+1.09%) |
Nov 23, 2005 | 18.09 | 18.51 | 18.09 | 18.44 | 1,220,865 | +0.29(+1.58%) |
Nov 22, 2005 | 18.24 | 18.33 | 18.06 | 18.15 | 1,134,167 | -0.09(-0.51%) |
Nov 21, 2005 | 18.40 | 18.55 | 18.13 | 18.24 | 236,263 | -0.24(-1.30%) |
Nov 18, 2005 | 18.39 | 18.63 | 18.03 | 18.48 | 302,736 | +0.09(+0.51%) |
Nov 17, 2005 | 18.16 | 18.40 | 18.14 | 18.39 | 965,923 | +0.23(+1.24%) |
Nov 16, 2005 | 17.97 | 18.26 | 17.93 | 18.16 | 194,524 | +0.08(+0.43%) |
Nov 15, 2005 | 17.85 | 18.10 | 17.85 | 18.09 | 318,066 | +0.17(+0.95%) |
Nov 14, 2005 | 17.51 | 17.97 | 17.51 | 17.92 | 196,843 | +0.40(+2.30%) |
Nov 11, 2005 | 17.27 | 17.58 | 17.23 | 17.51 | 166,183 | +0.23(+1.35%) |
Nov 10, 2005 | 17.16 | 17.36 | 17.06 | 17.28 | 471,496 | +0.01(+0.05%) |
Nov 09, 2005 | 18.36 | 18.36 | 16.84 | 17.27 | 1,367,854 | -1.03(-5.64%) |
Nov 08, 2005 | 18.75 | 18.77 | 18.27 | 18.30 | 327,728 | -0.58(-3.08%) |
Nov 07, 2005 | 18.47 | 18.90 | 18.44 | 18.89 | 174,299 | +0.40(+2.14%) |
Nov 04, 2005 | 18.71 | 18.72 | 18.35 | 18.49 | 129,725 | -0.06(-0.33%) |
Nov 03, 2005 | 18.47 | 18.55 | 18.09 | 18.55 | 427,824 | +0.00(+0.00%) |
Nov 02, 2005 | 18.51 | 18.72 | 18.30 | 18.55 | 207,406 | +0.00(+0.00%) |
Nov 01, 2005 | 18.82 | 19.08 | 18.47 | 18.55 | 329,145 | -0.32(-1.69%) |
Oct 31, 2005 | 18.79 | 18.90 | 18.65 | 18.87 | 211,013 | +0.10(+0.54%) |
Oct 28, 2005 | 18.94 | 18.96 | 18.74 | 18.77 | 484,249 | -0.25(-1.31%) |
Oct 27, 2005 | 19.29 | 19.37 | 18.55 | 19.02 | 294,749 | -0.40(-2.04%) |
Oct 26, 2005 | 19.45 | 19.81 | 19.25 | 19.41 | 432,720 | -0.03(-0.16%) |
Oct 25, 2005 | 19.08 | 19.61 | 18.90 | 19.45 | 296,424 | +0.32(+1.66%) |
Oct 24, 2005 | 18.47 | 19.13 | 18.37 | 19.13 | 261,126 | +0.54(+2.92%) |
Oct 21, 2005 | 18.77 | 18.77 | 18.54 | 18.58 | 247,857 | -0.20(-1.07%) |
Oct 20, 2005 | 18.79 | 18.87 | 18.67 | 18.79 | 600,449 | -0.07(-0.37%) |
Oct 19, 2005 | 18.82 | 18.94 | 18.59 | 18.86 | 378,356 | -0.09(-0.45%) |
Oct 18, 2005 | 18.88 | 19.13 | 18.81 | 18.94 | 482,961 | -0.06(-0.33%) |
Oct 17, 2005 | 19.21 | 19.60 | 18.79 | 19.00 | 240,385 | -0.26(-1.37%) |
Oct 14, 2005 | 19.99 | 20.02 | 19.25 | 19.27 | 622,349 | -0.79(-3.95%) |
Oct 13, 2005 | 20.24 | 20.34 | 19.79 | 20.06 | 285,474 | -0.36(-1.75%) |
Oct 12, 2005 | 20.74 | 20.83 | 20.21 | 20.42 | 300,546 | -0.40(-1.90%) |
Oct 11, 2005 | 20.96 | 21.11 | 20.73 | 20.81 | 257,777 | -0.19(-0.89%) |
Oct 10, 2005 | 21.42 | 21.42 | 20.97 | 21.00 | 218,614 | -0.36(-1.67%) |
Oct 07, 2005 | 21.40 | 21.49 | 21.08 | 21.35 | 195,168 | -0.07(-0.33%) |
Oct 06, 2005 | 21.42 | 21.65 | 21.42 | 21.42 | 245,796 | +0.00(+0.00%) |
Oct 05, 2005 | 21.42 | 21.70 | 21.42 | 21.42 | 208,566 | -0.09(-0.40%) |
Oct 04, 2005 | 21.62 | 21.71 | 21.25 | 21.51 | 396,005 | -0.36(-1.67%) |
Oct 03, 2005 | 22.03 | 22.19 | 21.75 | 21.87 | 913,105 | -0.03(-0.14%) |
Sep 30, 2005 | 21.58 | 22.13 | 21.58 | 21.91 | 347,180 | +0.21(+0.97%) |
Sep 29, 2005 | 21.58 | 21.77 | 21.39 | 21.70 | 525,859 | +0.08(+0.36%) |
Sep 28, 2005 | 21.52 | 21.72 | 21.42 | 21.62 | 757,743 | -0.01(-0.04%) |
Sep 27, 2005 | 21.71 | 22.14 | 21.54 | 21.63 | 552,655 | -0.03(-0.14%) |
Sep 26, 2005 | 21.55 | 22.05 | 21.55 | 21.66 | 389,692 | +0.11(+0.50%) |
Sep 23, 2005 | 21.55 | 21.93 | 21.27 | 21.55 | 478,839 | +0.16(+0.76%) |
Sep 22, 2005 | 21.37 | 21.80 | 21.35 | 21.39 | 574,297 | -0.14(-0.65%) |
Sep 21, 2005 | 21.40 | 21.74 | 21.29 | 21.53 | 471,496 | +0.09(+0.40%) |
Sep 20, 2005 | 21.84 | 21.84 | 21.38 | 21.44 | 611,399 | -0.40(-1.85%) |
Sep 19, 2005 | 21.87 | 21.96 | 21.42 | 21.84 | 459,257 | +0.05(+0.21%) |
Sep 16, 2005 | 21.65 | 22.05 | 21.58 | 21.80 | 512,591 | +0.13(+0.61%) |
Sep 15, 2005 | 21.35 | 21.80 | 21.20 | 21.67 | 432,977 | +0.12(+0.58%) |
Sep 14, 2005 | 20.88 | 21.68 | 20.88 | 21.54 | 751,559 | +0.39(+1.83%) |
Sep 13, 2005 | 20.73 | 21.54 | 20.67 | 21.15 | 1,216,357 | +0.23(+1.11%) |
Sep 12, 2005 | 20.34 | 20.92 | 20.34 | 20.92 | 522,381 | +0.68(+3.38%) |
Sep 09, 2005 | 19.69 | 20.26 | 19.69 | 20.24 | 663,186 | +0.52(+2.64%) |
Sep 08, 2005 | 19.73 | 19.91 | 19.52 | 19.72 | 780,931 | -0.02(-0.08%) |
Sep 07, 2005 | 19.87 | 20.04 | 19.62 | 19.73 | 413,396 | -0.26(-1.28%) |
Sep 06, 2005 | 20.42 | 20.80 | 19.72 | 19.99 | 612,300 | -0.78(-3.74%) |
Sep 02, 2005 | 20.18 | 20.81 | 20.18 | 20.76 | 786,084 | -0.10(-0.48%) |
Sep 01, 2005 | 20.09 | 20.96 | 20.09 | 20.87 | 661,898 | +0.61(+2.99%) |
Aug 31, 2005 | 20.00 | 20.38 | 19.91 | 20.26 | 1,286,179 | +0.08(+0.38%) |
Aug 30, 2005 | 20.03 | 20.33 | 19.82 | 20.18 | 1,022,090 | -0.54(-2.62%) |
Aug 29, 2005 | 18.68 | 20.73 | 18.63 | 20.73 | 1,075,681 | +2.06(+11.02%) |
Aug 26, 2005 | 18.47 | 18.71 | 18.25 | 18.67 | 1,350,849 | +0.19(+1.05%) |
Aug 25, 2005 | 18.55 | 18.81 | 18.47 | 18.47 | 2,408,108 | -0.65(-3.41%) |
Aug 24, 2005 | 19.25 | 19.72 | 19.13 | 19.13 | 1,782,023 | -1.02(-5.05%) |
Aug 23, 2005 | 20.88 | 20.96 | 19.83 | 20.14 | 1,336,807 | -0.85(-4.07%) |
Aug 22, 2005 | 20.42 | 21.00 | 20.25 | 21.00 | 1,201,671 | +0.23(+1.12%) |
Aug 19, 2005 | 20.10 | 20.87 | 20.10 | 20.76 | 1,446,179 | +0.33(+1.60%) |
Aug 18, 2005 | 18.86 | 20.61 | 18.82 | 20.44 | 2,798,703 | +1.14(+5.91%) |
Aug 17, 2005 | 17.78 | 19.31 | 17.76 | 19.30 | 5,173,962 | -0.11(-0.56%) |
Aug 16, 2005 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | +0.00(+0.00%) |