Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.51 | 19.28 | 18.20 | 19.13 | 2,722,759 | +0.94(+5.17%) |
Apr 27, 2006 | 18.32 | 19.29 | 17.10 | 18.19 | 4,618,331 | -0.66(-3.48%) |
Apr 26, 2006 | 18.58 | 19.13 | 18.58 | 18.85 | 1,836,633 | +0.41(+2.22%) |
Apr 25, 2006 | 18.79 | 18.86 | 18.34 | 18.44 | 2,722,368 | +0.05(+0.29%) |
Apr 24, 2006 | 18.82 | 18.95 | 18.32 | 18.38 | 2,762,642 | -0.75(-3.91%) |
Apr 21, 2006 | 18.89 | 19.34 | 18.68 | 19.13 | 3,251,133 | +0.84(+4.60%) |
Apr 20, 2006 | 20.03 | 20.10 | 18.25 | 18.29 | 7,440,621 | -2.11(-10.36%) |
Apr 19, 2006 | 20.15 | 20.41 | 19.61 | 20.41 | 3,382,748 | +0.39(+1.93%) |
Apr 18, 2006 | 20.00 | 20.37 | 19.90 | 20.02 | 2,426,823 | +0.02(+0.08%) |
Apr 17, 2006 | 19.83 | 20.20 | 19.81 | 20.00 | 2,797,795 | +0.47(+2.41%) |
Apr 13, 2006 | 19.17 | 19.60 | 19.07 | 19.53 | 2,189,015 | +0.30(+1.56%) |
Apr 12, 2006 | 18.42 | 19.60 | 18.67 | 19.23 | 6,494,872 | +0.81(+4.40%) |
Apr 11, 2006 | 18.73 | 18.98 | 18.37 | 18.42 | 2,802,562 | -0.14(-0.75%) |
Apr 10, 2006 | 19.47 | 19.67 | 18.46 | 18.56 | 3,174,318 | -0.45(-2.35%) |
Apr 07, 2006 | 19.22 | 19.32 | 18.62 | 19.01 | 2,665,067 | -0.33(-1.72%) |
Apr 06, 2006 | 19.88 | 19.89 | 18.84 | 19.34 | 3,697,783 | -0.42(-2.15%) |
Apr 05, 2006 | 19.90 | 19.98 | 19.60 | 19.76 | 1,945,474 | +0.01(+0.04%) |
Apr 04, 2006 | 19.67 | 19.89 | 19.22 | 19.76 | 2,092,436 | +0.47(+2.44%) |
Apr 03, 2006 | 20.04 | 20.06 | 19.14 | 19.29 | 2,416,668 | -0.31(-1.57%) |
Mar 31, 2006 | 20.17 | 20.21 | 19.38 | 19.60 | 2,992,716 | -0.73(-3.57%) |
Mar 30, 2006 | 20.96 | 21.35 | 20.14 | 20.32 | 3,976,298 | -0.08(-0.42%) |
Mar 29, 2006 | 19.96 | 20.71 | 19.68 | 20.41 | 2,647,621 | +0.62(+3.16%) |
Mar 28, 2006 | 20.44 | 20.51 | 19.65 | 19.78 | 2,452,828 | -0.57(-2.81%) |
Mar 27, 2006 | 20.07 | 21.05 | 20.02 | 20.35 | 4,438,013 | +0.60(+3.05%) |
Mar 24, 2006 | 19.25 | 19.98 | 19.14 | 19.75 | 3,382,205 | +0.67(+3.52%) |
Mar 23, 2006 | 18.45 | 19.10 | 18.38 | 19.08 | 2,097,322 | +0.61(+3.30%) |
Mar 22, 2006 | 18.40 | 18.96 | 18.29 | 18.47 | 1,792,704 | +0.16(+0.86%) |
Mar 21, 2006 | 17.75 | 19.06 | 17.67 | 18.31 | 3,539,560 | +0.20(+1.09%) |
Mar 20, 2006 | 18.21 | 18.72 | 18.08 | 18.11 | 908,359 | -0.35(-1.88%) |
Mar 17, 2006 | 18.38 | 18.75 | 18.24 | 18.46 | 1,088,459 | +0.17(+0.91%) |
Mar 16, 2006 | 18.29 | 18.65 | 17.98 | 18.30 | 1,506,384 | -0.01(-0.06%) |
Mar 15, 2006 | 18.48 | 18.59 | 17.98 | 18.31 | 2,387,738 | +0.46(+2.55%) |
Mar 14, 2006 | 17.60 | 18.13 | 17.48 | 17.85 | 1,021,749 | +0.21(+1.18%) |
Mar 13, 2006 | 17.93 | 18.05 | 17.40 | 17.64 | 1,133,317 | -0.02(-0.13%) |
Mar 10, 2006 | 16.93 | 17.81 | 16.65 | 17.67 | 1,734,319 | +0.51(+2.97%) |
Mar 09, 2006 | 17.45 | 17.86 | 17.09 | 17.16 | 1,742,312 | -0.09(-0.54%) |
Mar 08, 2006 | 17.75 | 17.94 | 17.00 | 17.25 | 3,050,417 | -1.10(-6.01%) |
Mar 07, 2006 | 18.57 | 18.57 | 17.63 | 18.35 | 1,937,211 | -0.12(-0.67%) |
Mar 06, 2006 | 19.36 | 19.47 | 18.18 | 18.48 | 2,830,902 | -0.80(-4.16%) |
Mar 03, 2006 | 19.11 | 19.73 | 18.87 | 19.28 | 3,043,422 | +0.04(+0.20%) |
Mar 02, 2006 | 17.54 | 19.26 | 17.45 | 19.24 | 3,681,809 | +1.92(+11.09%) |
Mar 01, 2006 | 17.23 | 17.80 | 17.13 | 17.32 | 1,305,138 | +0.23(+1.35%) |
Feb 28, 2006 | 17.46 | 17.74 | 16.86 | 17.09 | 1,464,197 | -0.37(-2.12%) |
Feb 27, 2006 | 17.69 | 17.97 | 17.29 | 17.46 | 1,338,214 | -0.59(-3.25%) |
Feb 24, 2006 | 18.20 | 18.21 | 17.76 | 18.04 | 1,295,219 | +0.35(+1.96%) |
Feb 23, 2006 | 18.19 | 18.28 | 17.55 | 17.70 | 1,365,632 | -0.60(-3.29%) |
Feb 22, 2006 | 18.13 | 18.63 | 18.01 | 18.30 | 1,825,205 | -0.23(-1.25%) |
Feb 21, 2006 | 17.94 | 18.57 | 17.71 | 18.53 | 2,453,309 | +0.92(+5.21%) |
Feb 17, 2006 | 17.51 | 18.01 | 17.28 | 17.61 | 1,665,933 | +0.38(+2.19%) |
Feb 16, 2006 | 16.66 | 17.52 | 16.53 | 17.23 | 1,906,255 | +0.54(+3.23%) |
Feb 15, 2006 | 17.04 | 17.29 | 16.52 | 16.69 | 1,816,507 | -0.39(-2.26%) |
Feb 14, 2006 | 16.69 | 17.27 | 16.43 | 17.08 | 1,950,287 | +0.47(+2.83%) |
Feb 13, 2006 | 17.00 | 17.28 | 16.43 | 16.61 | 2,356,695 | -0.74(-4.27%) |
Feb 10, 2006 | 17.70 | 17.74 | 16.77 | 17.35 | 2,013,028 | -0.35(-2.00%) |
Feb 09, 2006 | 18.21 | 18.30 | 17.70 | 17.70 | 1,737,094 | +0.12(+0.66%) |
Feb 08, 2006 | 17.60 | 17.94 | 17.06 | 17.59 | 2,488,182 | -0.05(-0.26%) |
Feb 07, 2006 | 18.71 | 18.71 | 17.51 | 17.64 | 3,119,773 | -1.58(-8.23%) |
Feb 06, 2006 | 18.71 | 19.40 | 18.67 | 19.22 | 1,911,836 | +0.68(+3.66%) |
Feb 03, 2006 | 19.20 | 19.33 | 18.34 | 18.54 | 2,603,564 | -0.83(-4.26%) |
Feb 02, 2006 | 18.77 | 19.66 | 18.61 | 19.36 | 4,407,356 | +0.85(+4.58%) |