Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.83 | 18.90 | 18.69 | 18.86 | 5,512,727 | +0.04(+0.21%) |
Apr 27, 2006 | 18.52 | 19.04 | 18.51 | 18.82 | 6,034,252 | +0.09(+0.48%) |
Apr 26, 2006 | 18.89 | 18.89 | 18.64 | 18.73 | 2,773,481 | -0.09(-0.48%) |
Apr 25, 2006 | 18.87 | 19.11 | 18.67 | 18.82 | 7,415,937 | -0.05(-0.27%) |
Apr 24, 2006 | 18.88 | 18.96 | 18.82 | 18.87 | 2,845,856 | -0.02(-0.12%) |
Apr 21, 2006 | 19.04 | 19.12 | 18.82 | 18.90 | 3,691,471 | -0.03(-0.18%) |
Apr 20, 2006 | 19.23 | 19.26 | 18.90 | 18.93 | 6,135,186 | +0.20(+1.08%) |
Apr 19, 2006 | 18.67 | 19.11 | 18.56 | 18.73 | 4,062,037 | -0.01(-0.06%) |
Apr 18, 2006 | 18.42 | 18.74 | 18.38 | 18.74 | 3,957,910 | +0.33(+1.78%) |
Apr 17, 2006 | 18.43 | 18.51 | 18.36 | 18.41 | 2,206,013 | -0.03(-0.18%) |
Apr 13, 2006 | 18.64 | 18.63 | 18.39 | 18.45 | 2,292,224 | -0.19(-1.03%) |
Apr 12, 2006 | 18.72 | 18.77 | 18.57 | 18.64 | 3,298,376 | -0.11(-0.57%) |
Apr 11, 2006 | 18.90 | 18.97 | 18.69 | 18.74 | 2,667,580 | -0.11(-0.57%) |
Apr 10, 2006 | 18.98 | 19.17 | 18.78 | 18.85 | 2,447,440 | -0.15(-0.80%) |
Apr 07, 2006 | 19.18 | 19.20 | 18.92 | 19.00 | 2,311,205 | -0.17(-0.91%) |
Apr 06, 2006 | 19.44 | 19.56 | 19.16 | 19.18 | 3,343,788 | -0.26(-1.33%) |
Apr 05, 2006 | 19.32 | 19.51 | 19.23 | 19.44 | 3,146,708 | +0.08(+0.44%) |
Apr 04, 2006 | 19.25 | 19.54 | 19.17 | 19.35 | 2,940,227 | +0.07(+0.38%) |
Apr 03, 2006 | 19.18 | 19.44 | 19.17 | 19.28 | 2,529,571 | +0.10(+0.53%) |
Mar 31, 2006 | 19.38 | 19.44 | 19.17 | 19.18 | 2,861,466 | -0.14(-0.73%) |
Mar 30, 2006 | 19.40 | 19.48 | 19.20 | 19.32 | 3,866,377 | -0.19(-0.95%) |
Mar 29, 2006 | 19.14 | 19.60 | 19.14 | 19.51 | 2,689,576 | +0.34(+1.76%) |
Mar 28, 2006 | 19.41 | 19.41 | 19.16 | 19.17 | 3,894,404 | -0.25(-1.28%) |
Mar 27, 2006 | 19.59 | 19.59 | 19.39 | 19.41 | 2,636,005 | -0.17(-0.89%) |
Mar 24, 2006 | 19.67 | 19.72 | 19.48 | 19.59 | 2,736,584 | -0.15(-0.77%) |
Mar 23, 2006 | 19.77 | 19.78 | 19.66 | 19.74 | 2,086,098 | -0.02(-0.11%) |
Mar 22, 2006 | 19.69 | 19.83 | 19.65 | 19.76 | 2,724,877 | +0.05(+0.23%) |
Mar 21, 2006 | 19.78 | 19.84 | 19.64 | 19.72 | 3,158,239 | -0.11(-0.54%) |
Mar 20, 2006 | 19.99 | 20.11 | 19.74 | 19.83 | 3,023,600 | -0.19(-0.93%) |
Mar 17, 2006 | 20.22 | 20.24 | 20.00 | 20.01 | 2,947,323 | -0.21(-1.03%) |
Mar 16, 2006 | 20.23 | 20.29 | 20.15 | 20.22 | 2,295,062 | +0.07(+0.34%) |
Mar 15, 2006 | 20.05 | 20.19 | 20.00 | 20.15 | 3,067,948 | +0.15(+0.73%) |
Mar 14, 2006 | 19.74 | 20.10 | 19.74 | 20.01 | 3,598,342 | +0.07(+0.34%) |
Mar 13, 2006 | 20.01 | 20.22 | 19.78 | 19.94 | 3,589,827 | +0.03(+0.17%) |
Mar 10, 2006 | 20.04 | 20.16 | 19.83 | 19.91 | 3,339,176 | -0.20(-1.01%) |
Mar 09, 2006 | 20.24 | 20.27 | 20.06 | 20.11 | 1,522,355 | -0.14(-0.67%) |
Mar 08, 2006 | 20.21 | 20.32 | 19.91 | 20.24 | 3,746,462 | +0.03(+0.17%) |
Mar 07, 2006 | 20.09 | 20.25 | 19.96 | 20.21 | 2,435,200 | +0.07(+0.36%) |
Mar 06, 2006 | 20.55 | 20.58 | 20.07 | 20.14 | 1,928,931 | -0.42(-2.03%) |
Mar 03, 2006 | 20.44 | 20.66 | 20.40 | 20.55 | 2,569,838 | +0.07(+0.33%) |
Mar 02, 2006 | 20.56 | 20.60 | 20.36 | 20.49 | 1,650,430 | -0.11(-0.55%) |
Mar 01, 2006 | 20.66 | 20.66 | 20.51 | 20.60 | 2,605,848 | +0.02(+0.11%) |
Feb 28, 2006 | 20.55 | 20.81 | 20.53 | 20.58 | 4,591,544 | +0.03(+0.14%) |
Feb 27, 2006 | 20.60 | 20.72 | 20.54 | 20.55 | 2,829,891 | +0.02(+0.08%) |
Feb 24, 2006 | 20.42 | 20.62 | 20.27 | 20.53 | 1,908,708 | +0.07(+0.36%) |
Feb 23, 2006 | 20.51 | 20.55 | 20.36 | 20.46 | 2,025,963 | -0.08(-0.38%) |
Feb 22, 2006 | 20.43 | 20.54 | 20.35 | 20.54 | 3,288,265 | +0.15(+0.75%) |
Feb 21, 2006 | 20.59 | 20.66 | 20.36 | 20.38 | 2,418,348 | -0.12(-0.58%) |
Feb 17, 2006 | 20.31 | 20.54 | 20.27 | 20.50 | 3,323,211 | +0.20(+0.97%) |
Feb 16, 2006 | 20.01 | 20.31 | 20.01 | 20.31 | 1,949,685 | +0.25(+1.24%) |
Feb 15, 2006 | 20.09 | 20.28 | 20.00 | 20.06 | 2,304,996 | -0.10(-0.48%) |
Feb 14, 2006 | 20.34 | 20.40 | 20.07 | 20.15 | 2,090,887 | -0.19(-0.91%) |
Feb 13, 2006 | 20.31 | 20.37 | 20.22 | 20.34 | 1,047,483 | +0.03(+0.14%) |
Feb 10, 2006 | 20.16 | 20.40 | 20.15 | 20.31 | 2,095,677 | +0.06(+0.31%) |
Feb 09, 2006 | 20.27 | 20.37 | 20.13 | 20.25 | 2,432,894 | -0.02(-0.08%) |
Feb 08, 2006 | 20.21 | 20.27 | 20.05 | 20.27 | 2,581,546 | -0.03(-0.17%) |
Feb 07, 2006 | 20.58 | 20.69 | 20.28 | 20.30 | 3,723,046 | -0.12(-0.58%) |
Feb 06, 2006 | 20.27 | 20.47 | 20.27 | 20.42 | 1,646,882 | +0.07(+0.33%) |
Feb 03, 2006 | 20.21 | 20.46 | 20.18 | 20.35 | 2,680,884 | -0.04(-0.19%) |
Feb 02, 2006 | 20.72 | 20.72 | 20.29 | 20.39 | 3,405,697 | -0.43(-2.08%) |