Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.61 | 18.89 | 18.28 | 18.57 | 595,739 | -0.15(-0.80%) |
Apr 27, 2006 | 19.03 | 19.08 | 18.27 | 18.72 | 684,098 | -0.38(-1.99%) |
Apr 26, 2006 | 18.97 | 19.11 | 18.88 | 19.10 | 866,894 | +0.12(+0.61%) |
Apr 25, 2006 | 19.01 | 19.07 | 18.70 | 18.98 | 743,089 | -0.06(-0.30%) |
Apr 24, 2006 | 19.49 | 19.56 | 18.93 | 19.04 | 480,594 | -0.54(-2.75%) |
Apr 21, 2006 | 19.65 | 19.66 | 19.30 | 19.58 | 752,820 | +0.05(+0.25%) |
Apr 20, 2006 | 19.02 | 19.61 | 18.97 | 19.53 | 582,970 | +0.47(+2.47%) |
Apr 19, 2006 | 19.17 | 19.33 | 18.75 | 19.06 | 651,349 | -0.20(-1.03%) |
Apr 18, 2006 | 18.90 | 19.33 | 18.84 | 19.26 | 425,149 | +0.36(+1.88%) |
Apr 17, 2006 | 19.08 | 19.08 | 18.73 | 18.90 | 391,201 | -0.07(-0.39%) |
Apr 13, 2006 | 19.03 | 19.13 | 18.78 | 18.98 | 474,028 | -0.13(-0.69%) |
Apr 12, 2006 | 19.08 | 19.16 | 18.84 | 19.11 | 228,353 | +0.02(+0.13%) |
Apr 11, 2006 | 19.38 | 19.41 | 18.82 | 19.08 | 397,288 | -0.28(-1.45%) |
Apr 10, 2006 | 19.12 | 19.38 | 18.73 | 19.36 | 827,270 | +0.20(+1.04%) |
Apr 07, 2006 | 19.41 | 19.53 | 19.02 | 19.17 | 403,953 | -0.27(-1.40%) |
Apr 06, 2006 | 19.60 | 19.60 | 19.32 | 19.44 | 330,932 | -0.09(-0.47%) |
Apr 05, 2006 | 19.44 | 19.61 | 19.27 | 19.53 | 524,190 | +0.18(+0.94%) |
Apr 04, 2006 | 19.28 | 19.54 | 19.18 | 19.35 | 544,823 | +0.07(+0.34%) |
Apr 03, 2006 | 18.92 | 19.35 | 18.80 | 19.28 | 872,362 | +0.36(+1.92%) |
Mar 31, 2006 | 18.61 | 18.94 | 18.47 | 18.92 | 634,132 | +0.40(+2.14%) |
Mar 30, 2006 | 18.74 | 18.74 | 18.38 | 18.52 | 409,517 | -0.21(-1.15%) |
Mar 29, 2006 | 18.82 | 18.86 | 18.60 | 18.74 | 411,432 | -0.06(-0.31%) |
Mar 28, 2006 | 18.57 | 18.80 | 18.43 | 18.79 | 555,856 | +0.29(+1.56%) |
Mar 27, 2006 | 18.82 | 18.90 | 18.44 | 18.50 | 291,089 | -0.37(-1.97%) |
Mar 24, 2006 | 18.78 | 18.99 | 18.58 | 18.88 | 315,036 | +0.13(+0.71%) |
Mar 23, 2006 | 18.79 | 18.82 | 18.54 | 18.74 | 272,120 | +0.00(+0.00%) |
Mar 22, 2006 | 18.47 | 18.90 | 18.41 | 18.74 | 335,466 | +0.17(+0.89%) |
Mar 21, 2006 | 18.84 | 18.90 | 18.49 | 18.58 | 496,865 | -0.36(-1.92%) |
Mar 20, 2006 | 18.84 | 19.01 | 18.60 | 18.94 | 341,118 | +0.02(+0.13%) |
Mar 17, 2006 | 18.69 | 18.98 | 18.51 | 18.92 | 1,129,610 | +0.23(+1.24%) |
Mar 16, 2006 | 18.71 | 18.89 | 18.61 | 18.69 | 569,306 | -0.02(-0.09%) |
Mar 15, 2006 | 18.59 | 18.71 | 18.39 | 18.70 | 269,863 | +0.17(+0.89%) |
Mar 14, 2006 | 18.36 | 18.57 | 18.24 | 18.54 | 255,277 | +0.12(+0.67%) |
Mar 13, 2006 | 18.44 | 18.73 | 18.32 | 18.41 | 653,406 | -0.07(-0.36%) |
Mar 10, 2006 | 18.33 | 18.58 | 18.20 | 18.48 | 269,219 | +0.11(+0.59%) |
Mar 09, 2006 | 18.33 | 18.47 | 18.21 | 18.37 | 368,895 | +0.00(+0.00%) |
Mar 08, 2006 | 18.31 | 18.45 | 18.12 | 18.37 | 461,380 | +0.07(+0.36%) |
Mar 07, 2006 | 18.11 | 18.36 | 17.89 | 18.31 | 511,980 | +0.17(+0.96%) |
Mar 06, 2006 | 18.64 | 18.71 | 18.13 | 18.13 | 436,402 | -0.45(-2.40%) |
Mar 03, 2006 | 18.16 | 18.62 | 18.10 | 18.58 | 1,164,073 | +0.31(+1.68%) |
Mar 02, 2006 | 18.45 | 18.50 | 18.08 | 18.27 | 415,795 | -0.16(-0.85%) |
Mar 01, 2006 | 18.32 | 18.43 | 18.15 | 18.43 | 389,320 | +0.22(+1.23%) |
Feb 28, 2006 | 18.35 | 18.38 | 18.00 | 18.21 | 979,706 | -0.14(-0.77%) |
Feb 27, 2006 | 18.31 | 18.51 | 18.26 | 18.35 | 1,108,664 | +0.11(+0.59%) |
Feb 24, 2006 | 18.09 | 18.25 | 17.96 | 18.24 | 1,024,355 | +0.22(+1.19%) |
Feb 23, 2006 | 17.49 | 18.07 | 17.39 | 18.02 | 1,487,645 | +0.60(+3.47%) |
Feb 22, 2006 | 17.49 | 17.55 | 17.33 | 17.42 | 790,790 | +0.01(+0.05%) |
Feb 21, 2006 | 17.58 | 17.59 | 17.29 | 17.41 | 479,076 | -0.17(-0.94%) |
Feb 17, 2006 | 17.71 | 17.73 | 17.44 | 17.58 | 711,407 | -0.09(-0.52%) |
Feb 16, 2006 | 17.82 | 17.82 | 17.54 | 17.67 | 679,999 | -0.08(-0.47%) |
Feb 15, 2006 | 17.62 | 17.81 | 17.48 | 17.75 | 529,508 | +0.15(+0.85%) |
Feb 14, 2006 | 17.58 | 17.70 | 17.24 | 17.60 | 662,964 | -0.04(-0.23%) |
Feb 13, 2006 | 17.74 | 17.83 | 17.54 | 17.64 | 640,046 | -0.23(-1.30%) |
Feb 10, 2006 | 17.97 | 18.03 | 17.74 | 17.88 | 583,023 | -0.17(-0.92%) |
Feb 09, 2006 | 18.12 | 18.23 | 17.98 | 18.04 | 547,098 | -0.09(-0.50%) |
Feb 08, 2006 | 18.04 | 18.23 | 17.96 | 18.13 | 523,119 | +0.14(+0.78%) |
Feb 07, 2006 | 18.06 | 18.41 | 17.93 | 17.99 | 643,392 | -0.12(-0.64%) |
Feb 06, 2006 | 18.08 | 18.20 | 17.91 | 18.11 | 968,361 | -0.04(-0.23%) |
Feb 03, 2006 | 18.03 | 18.36 | 17.64 | 18.15 | 1,580,517 | -0.01(-0.05%) |
Feb 02, 2006 | 16.83 | 18.18 | 16.83 | 18.16 | 2,437,211 | +1.27(+7.49%) |