Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.20 | 19.69 | 19.13 | 19.47 | 396,703 | +0.68(+3.60%) |
Apr 27, 2006 | 19.34 | 19.48 | 18.78 | 18.79 | 806,824 | -0.97(-4.90%) |
Apr 26, 2006 | 19.67 | 19.89 | 19.65 | 19.76 | 371,037 | +0.65(+3.39%) |
Apr 25, 2006 | 19.34 | 19.42 | 19.04 | 19.11 | 666,354 | -0.77(-3.87%) |
Apr 24, 2006 | 20.17 | 20.17 | 19.68 | 19.88 | 373,380 | -0.38(-1.85%) |
Apr 21, 2006 | 20.33 | 20.33 | 20.09 | 20.25 | 456,128 | +0.15(+0.75%) |
Apr 20, 2006 | 19.73 | 20.17 | 19.73 | 20.10 | 715,343 | +0.88(+4.59%) |
Apr 19, 2006 | 19.57 | 19.57 | 19.08 | 19.22 | 427,800 | -0.48(-2.43%) |
Apr 18, 2006 | 19.42 | 19.70 | 19.39 | 19.70 | 340,791 | +0.52(+2.69%) |
Apr 17, 2006 | 19.21 | 19.45 | 19.12 | 19.18 | 254,209 | +0.12(+0.64%) |
Apr 13, 2006 | 18.68 | 19.08 | 18.69 | 19.06 | 401,282 | +0.38(+2.06%) |
Apr 12, 2006 | 19.01 | 19.01 | 18.48 | 18.68 | 844,311 | -0.90(-4.60%) |
Apr 11, 2006 | 19.64 | 19.79 | 19.40 | 19.58 | 527,375 | -0.12(-0.62%) |
Apr 10, 2006 | 19.87 | 19.91 | 19.62 | 19.70 | 289,247 | -0.02(-0.10%) |
Apr 07, 2006 | 19.93 | 20.14 | 19.53 | 19.72 | 756,557 | -0.84(-4.07%) |
Apr 06, 2006 | 20.37 | 20.65 | 20.24 | 20.55 | 373,060 | +0.22(+1.06%) |
Apr 05, 2006 | 20.38 | 20.38 | 20.22 | 20.34 | 320,983 | -0.07(-0.32%) |
Apr 04, 2006 | 20.36 | 20.52 | 20.05 | 20.40 | 411,293 | +0.22(+1.07%) |
Apr 03, 2006 | 20.15 | 20.54 | 20.02 | 20.19 | 606,822 | +0.62(+3.17%) |
Mar 31, 2006 | 19.25 | 19.67 | 19.25 | 19.57 | 534,404 | +0.69(+3.68%) |
Mar 30, 2006 | 19.06 | 19.16 | 18.78 | 18.87 | 508,205 | -0.14(-0.74%) |
Mar 29, 2006 | 19.00 | 19.06 | 18.93 | 19.01 | 453,572 | +0.05(+0.25%) |
Mar 28, 2006 | 18.94 | 19.11 | 18.78 | 18.97 | 841,116 | +0.03(+0.15%) |
Mar 27, 2006 | 19.11 | 19.32 | 18.79 | 18.94 | 512,998 | -0.36(-1.85%) |
Mar 24, 2006 | 19.41 | 19.47 | 19.30 | 19.30 | 265,285 | +0.04(+0.23%) |
Mar 23, 2006 | 19.44 | 19.47 | 19.09 | 19.25 | 420,558 | -0.33(-1.66%) |
Mar 22, 2006 | 19.44 | 19.61 | 19.39 | 19.58 | 332,165 | +0.33(+1.71%) |
Mar 21, 2006 | 19.72 | 19.99 | 17.85 | 19.25 | 808,741 | -0.90(-4.47%) |
Mar 20, 2006 | 20.01 | 20.19 | 19.95 | 20.15 | 371,356 | +0.31(+1.56%) |
Mar 17, 2006 | 19.72 | 19.91 | 19.62 | 19.84 | 614,809 | +0.26(+1.34%) |
Mar 16, 2006 | 19.30 | 19.63 | 19.25 | 19.58 | 472,103 | +0.47(+2.46%) |
Mar 15, 2006 | 18.84 | 19.20 | 18.83 | 19.11 | 499,792 | +0.25(+1.34%) |
Mar 14, 2006 | 18.80 | 19.01 | 18.78 | 18.85 | 454,531 | -0.15(-0.79%) |
Mar 13, 2006 | 19.29 | 19.29 | 18.78 | 19.01 | 497,769 | -0.27(-1.41%) |
Mar 10, 2006 | 19.01 | 19.38 | 19.01 | 19.28 | 662,414 | +0.54(+2.91%) |
Mar 09, 2006 | 18.32 | 18.96 | 18.32 | 18.73 | 775,088 | +0.37(+1.99%) |
Mar 08, 2006 | 18.31 | 18.55 | 17.84 | 18.37 | 1,474,350 | -0.51(-2.69%) |
Mar 07, 2006 | 19.58 | 19.61 | 18.26 | 18.87 | 1,431,751 | -0.61(-3.13%) |
Mar 06, 2006 | 19.71 | 20.16 | 19.48 | 19.48 | 1,533,989 | -0.23(-1.14%) |
Mar 03, 2006 | 19.34 | 19.72 | 19.26 | 19.71 | 1,554,011 | +0.95(+5.06%) |
Mar 02, 2006 | 18.78 | 18.83 | 18.41 | 18.76 | 908,103 | +0.56(+3.10%) |
Mar 01, 2006 | 17.85 | 18.36 | 17.78 | 18.20 | 951,128 | +0.99(+5.73%) |
Feb 28, 2006 | 16.92 | 17.32 | 17.14 | 17.21 | 522,796 | +0.29(+1.72%) |
Feb 27, 2006 | 16.76 | 17.01 | 16.67 | 16.92 | 480,090 | +0.16(+0.95%) |
Feb 24, 2006 | 16.97 | 16.97 | 16.75 | 16.76 | 498,195 | -0.20(-1.16%) |
Feb 23, 2006 | 17.06 | 17.06 | 16.90 | 16.96 | 722,585 | -0.17(-0.99%) |
Feb 22, 2006 | 17.02 | 17.16 | 16.98 | 17.13 | 1,086,061 | +0.03(+0.16%) |
Feb 21, 2006 | 16.84 | 17.14 | 16.82 | 17.10 | 897,028 | +0.37(+2.19%) |
Feb 17, 2006 | 16.88 | 16.88 | 16.53 | 16.73 | 1,655,716 | -0.11(-0.67%) |
Feb 16, 2006 | 16.81 | 16.85 | 16.60 | 16.85 | 478,173 | +0.49(+2.99%) |
Feb 15, 2006 | 16.20 | 16.39 | 16.15 | 16.36 | 392,017 | +0.19(+1.16%) |
Feb 14, 2006 | 16.14 | 16.34 | 16.01 | 16.17 | 348,033 | +0.03(+0.17%) |
Feb 13, 2006 | 16.53 | 16.60 | 15.94 | 16.14 | 896,176 | +0.27(+1.72%) |
Feb 10, 2006 | 16.08 | 16.08 | 15.74 | 15.87 | 626,311 | -0.15(-0.94%) |
Feb 09, 2006 | 15.96 | 16.16 | 15.87 | 16.02 | 657,302 | +0.06(+0.35%) |
Feb 08, 2006 | 15.98 | 15.99 | 15.59 | 15.96 | 442,816 | -0.03(-0.18%) |
Feb 07, 2006 | 15.84 | 16.24 | 15.84 | 15.99 | 705,971 | +0.49(+3.15%) |
Feb 06, 2006 | 15.45 | 15.50 | 15.39 | 15.50 | 489,888 | +0.39(+2.55%) |
Feb 03, 2006 | 15.24 | 15.24 | 15.03 | 15.12 | 499,366 | +0.09(+0.63%) |
Feb 02, 2006 | 15.25 | 15.25 | 14.94 | 15.02 | 560,283 | -0.23(-1.48%) |