Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.72 | 19.50 | 18.41 | 19.35 | 2,692,201 | +0.95(+5.17%) |
Apr 27, 2006 | 18.53 | 19.51 | 17.30 | 18.40 | 4,566,498 | -0.66(-3.48%) |
Apr 26, 2006 | 18.79 | 19.35 | 18.79 | 19.06 | 1,816,020 | +0.41(+2.22%) |
Apr 25, 2006 | 19.00 | 19.08 | 18.55 | 18.65 | 2,691,814 | +0.05(+0.29%) |
Apr 24, 2006 | 19.04 | 19.16 | 18.53 | 18.59 | 2,731,636 | -0.76(-3.91%) |
Apr 21, 2006 | 19.10 | 19.56 | 18.89 | 19.35 | 3,214,644 | +0.85(+4.60%) |
Apr 20, 2006 | 20.25 | 20.32 | 18.46 | 18.50 | 7,357,113 | -2.14(-10.36%) |
Apr 19, 2006 | 20.38 | 20.64 | 19.83 | 20.64 | 3,344,782 | +0.39(+1.93%) |
Apr 18, 2006 | 20.23 | 20.61 | 20.13 | 20.25 | 2,399,586 | +0.02(+0.08%) |
Apr 17, 2006 | 20.05 | 20.43 | 20.04 | 20.23 | 2,766,394 | +0.48(+2.41%) |
Apr 13, 2006 | 19.39 | 19.82 | 19.29 | 19.76 | 2,164,447 | +0.30(+1.56%) |
Apr 12, 2006 | 18.63 | 19.83 | 18.88 | 19.45 | 6,421,978 | +0.82(+4.40%) |
Apr 11, 2006 | 18.94 | 19.19 | 18.58 | 18.63 | 2,771,108 | -0.14(-0.75%) |
Apr 10, 2006 | 19.69 | 19.90 | 18.67 | 18.77 | 3,138,692 | -0.45(-2.35%) |
Apr 07, 2006 | 19.44 | 19.54 | 18.83 | 19.22 | 2,635,156 | -0.34(-1.72%) |
Apr 06, 2006 | 20.10 | 20.11 | 19.05 | 19.56 | 3,656,282 | -0.43(-2.15%) |
Apr 05, 2006 | 20.13 | 20.21 | 19.82 | 19.99 | 1,923,640 | +0.01(+0.04%) |
Apr 04, 2006 | 19.90 | 20.11 | 19.44 | 19.98 | 2,068,952 | +0.48(+2.44%) |
Apr 03, 2006 | 20.27 | 20.29 | 19.36 | 19.51 | 2,389,545 | -0.31(-1.57%) |
Mar 31, 2006 | 20.40 | 20.44 | 19.60 | 19.82 | 2,959,128 | -0.73(-3.57%) |
Mar 30, 2006 | 21.20 | 21.60 | 20.37 | 20.55 | 3,931,670 | -0.09(-0.42%) |
Mar 29, 2006 | 20.18 | 20.94 | 19.90 | 20.64 | 2,617,906 | +0.63(+3.16%) |
Mar 28, 2006 | 20.67 | 20.74 | 19.87 | 20.00 | 2,425,299 | -0.58(-2.80%) |
Mar 27, 2006 | 20.30 | 21.28 | 20.25 | 20.58 | 4,388,204 | +0.61(+3.05%) |
Mar 24, 2006 | 19.47 | 20.21 | 19.36 | 19.97 | 3,344,245 | +0.68(+3.52%) |
Mar 23, 2006 | 18.66 | 19.32 | 18.59 | 19.29 | 2,073,783 | +0.62(+3.30%) |
Mar 22, 2006 | 18.61 | 19.18 | 18.50 | 18.68 | 1,772,584 | +0.16(+0.86%) |
Mar 21, 2006 | 17.95 | 19.28 | 17.87 | 18.52 | 3,499,834 | +0.20(+1.09%) |
Mar 20, 2006 | 18.42 | 18.93 | 18.28 | 18.32 | 898,164 | -0.35(-1.88%) |
Mar 17, 2006 | 18.59 | 18.96 | 18.44 | 18.67 | 1,076,243 | +0.17(+0.91%) |
Mar 16, 2006 | 18.50 | 18.87 | 18.19 | 18.50 | 1,489,477 | -0.01(-0.06%) |
Mar 15, 2006 | 18.69 | 18.80 | 18.18 | 18.51 | 2,360,940 | +0.46(+2.55%) |
Mar 14, 2006 | 17.80 | 18.34 | 17.68 | 18.05 | 1,010,282 | +0.21(+1.18%) |
Mar 13, 2006 | 18.13 | 18.26 | 17.59 | 17.84 | 1,120,597 | -0.02(-0.13%) |
Mar 10, 2006 | 17.13 | 18.01 | 16.84 | 17.87 | 1,714,854 | +0.52(+2.97%) |
Mar 09, 2006 | 17.65 | 18.06 | 17.28 | 17.35 | 1,722,757 | -0.09(-0.54%) |
Mar 08, 2006 | 17.95 | 18.14 | 17.19 | 17.45 | 3,016,181 | -1.12(-6.01%) |
Mar 07, 2006 | 18.78 | 18.78 | 17.83 | 18.56 | 1,915,469 | -0.12(-0.67%) |
Mar 06, 2006 | 19.58 | 19.69 | 18.39 | 18.69 | 2,799,130 | -0.81(-4.16%) |
Mar 03, 2006 | 19.33 | 19.95 | 19.08 | 19.50 | 3,009,265 | +0.04(+0.20%) |
Mar 02, 2006 | 17.73 | 19.48 | 17.65 | 19.46 | 3,640,487 | +1.94(+11.09%) |
Mar 01, 2006 | 17.42 | 18.00 | 17.33 | 17.52 | 1,290,490 | +0.23(+1.35%) |
Feb 28, 2006 | 17.66 | 17.94 | 17.05 | 17.28 | 1,447,764 | -0.37(-2.12%) |
Feb 27, 2006 | 17.89 | 18.17 | 17.48 | 17.66 | 1,323,195 | -0.59(-3.25%) |
Feb 24, 2006 | 18.41 | 18.42 | 17.96 | 18.25 | 1,280,682 | +0.35(+1.96%) |
Feb 23, 2006 | 18.40 | 18.49 | 17.75 | 17.90 | 1,350,305 | -0.61(-3.29%) |
Feb 22, 2006 | 18.34 | 18.84 | 18.22 | 18.51 | 1,804,720 | -0.23(-1.25%) |
Feb 21, 2006 | 18.14 | 18.78 | 17.91 | 18.74 | 2,425,775 | +0.93(+5.21%) |
Feb 17, 2006 | 17.71 | 18.21 | 17.48 | 17.81 | 1,647,236 | +0.38(+2.19%) |
Feb 16, 2006 | 16.85 | 17.72 | 16.72 | 17.43 | 1,884,861 | +0.55(+3.23%) |
Feb 15, 2006 | 17.23 | 17.48 | 16.71 | 16.88 | 1,796,120 | -0.39(-2.26%) |
Feb 14, 2006 | 16.88 | 17.47 | 16.62 | 17.27 | 1,928,399 | +0.48(+2.83%) |
Feb 13, 2006 | 17.20 | 17.48 | 16.62 | 16.80 | 2,330,245 | -0.75(-4.27%) |
Feb 10, 2006 | 17.90 | 17.95 | 16.96 | 17.55 | 1,990,435 | -0.36(-2.00%) |
Feb 09, 2006 | 18.41 | 18.51 | 17.91 | 17.91 | 1,717,598 | +0.12(+0.66%) |
Feb 08, 2006 | 17.80 | 18.14 | 17.25 | 17.79 | 2,460,256 | -0.05(-0.26%) |
Feb 07, 2006 | 18.92 | 18.92 | 17.71 | 17.84 | 3,084,758 | -1.60(-8.23%) |
Feb 06, 2006 | 18.92 | 19.62 | 18.88 | 19.44 | 1,890,378 | +0.69(+3.66%) |
Feb 03, 2006 | 19.42 | 19.54 | 18.55 | 18.75 | 2,574,344 | -0.83(-4.26%) |
Feb 02, 2006 | 18.98 | 19.88 | 18.82 | 19.58 | 4,357,891 | +0.86(+4.58%) |