Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.59 | 18.69 | 18.49 | 18.68 | 944,594 | +0.03(+0.18%) |
Apr 27, 2006 | 18.53 | 18.86 | 18.48 | 18.65 | 1,497,016 | +0.12(+0.66%) |
Apr 26, 2006 | 18.25 | 18.58 | 18.25 | 18.53 | 2,065,888 | +0.39(+2.18%) |
Apr 25, 2006 | 17.95 | 18.18 | 17.91 | 18.13 | 1,753,912 | +0.21(+1.18%) |
Apr 24, 2006 | 18.23 | 18.28 | 17.75 | 17.92 | 2,242,880 | -0.20(-1.09%) |
Apr 21, 2006 | 18.87 | 18.87 | 18.07 | 18.12 | 3,557,176 | -0.78(-4.11%) |
Apr 20, 2006 | 18.82 | 18.94 | 18.67 | 18.89 | 638,640 | +0.05(+0.25%) |
Apr 19, 2006 | 19.00 | 19.06 | 18.81 | 18.85 | 685,936 | -0.18(-0.93%) |
Apr 18, 2006 | 18.73 | 19.02 | 18.78 | 19.02 | 955,317 | +0.30(+1.60%) |
Apr 17, 2006 | 18.76 | 18.94 | 18.70 | 18.72 | 749,536 | +0.00(+0.00%) |
Apr 13, 2006 | 18.73 | 18.85 | 18.69 | 18.72 | 615,580 | -0.01(-0.04%) |
Apr 12, 2006 | 18.52 | 18.76 | 18.51 | 18.73 | 669,339 | +0.20(+1.10%) |
Apr 11, 2006 | 18.73 | 18.89 | 18.51 | 18.53 | 600,157 | -0.20(-1.09%) |
Apr 10, 2006 | 18.79 | 18.86 | 18.71 | 18.73 | 503,656 | -0.06(-0.33%) |
Apr 07, 2006 | 18.93 | 19.02 | 18.74 | 18.79 | 444,904 | -0.11(-0.58%) |
Apr 06, 2006 | 18.97 | 19.06 | 18.84 | 18.90 | 514,966 | -0.10(-0.54%) |
Apr 05, 2006 | 19.20 | 19.28 | 18.97 | 19.00 | 582,678 | -0.20(-1.03%) |
Apr 04, 2006 | 19.04 | 19.23 | 18.99 | 19.20 | 811,226 | +0.19(+1.00%) |
Apr 03, 2006 | 18.95 | 19.06 | 18.92 | 19.01 | 710,172 | +0.07(+0.40%) |
Mar 31, 2006 | 19.06 | 19.25 | 18.88 | 18.93 | 773,478 | -0.17(-0.89%) |
Mar 30, 2006 | 18.95 | 19.14 | 18.85 | 19.10 | 623,071 | +0.22(+1.15%) |
Mar 29, 2006 | 18.85 | 18.97 | 18.82 | 18.89 | 1,141,563 | -0.16(-0.86%) |
Mar 28, 2006 | 19.34 | 19.37 | 19.02 | 19.05 | 874,532 | -0.31(-1.62%) |
Mar 27, 2006 | 19.55 | 19.64 | 19.34 | 19.36 | 361,181 | -0.20(-1.04%) |
Mar 24, 2006 | 19.44 | 19.64 | 19.44 | 19.57 | 452,688 | -0.01(-0.07%) |
Mar 23, 2006 | 19.54 | 19.69 | 19.54 | 19.58 | 644,809 | +0.01(+0.03%) |
Mar 22, 2006 | 19.68 | 19.76 | 19.52 | 19.57 | 544,195 | -0.07(-0.38%) |
Mar 21, 2006 | 19.73 | 19.80 | 19.57 | 19.65 | 404,511 | -0.12(-0.59%) |
Mar 20, 2006 | 19.77 | 19.85 | 19.71 | 19.76 | 345,318 | -0.02(-0.10%) |
Mar 17, 2006 | 19.74 | 19.78 | 19.59 | 19.78 | 654,357 | +0.04(+0.21%) |
Mar 16, 2006 | 19.71 | 19.81 | 19.64 | 19.74 | 1,012,307 | +0.03(+0.17%) |
Mar 15, 2006 | 19.72 | 19.82 | 19.63 | 19.71 | 351,634 | -0.04(-0.21%) |
Mar 14, 2006 | 19.72 | 19.81 | 19.61 | 19.75 | 563,731 | +0.04(+0.21%) |
Mar 13, 2006 | 19.74 | 19.74 | 19.65 | 19.71 | 513,938 | -0.03(-0.14%) |
Mar 10, 2006 | 19.57 | 19.74 | 19.49 | 19.74 | 260,861 | +0.20(+1.05%) |
Mar 09, 2006 | 19.61 | 19.66 | 19.53 | 19.53 | 405,246 | -0.16(-0.79%) |
Mar 08, 2006 | 19.74 | 19.88 | 19.58 | 19.69 | 475,161 | -0.10(-0.52%) |
Mar 07, 2006 | 19.68 | 19.86 | 19.65 | 19.79 | 278,340 | +0.05(+0.24%) |
Mar 06, 2006 | 19.84 | 19.89 | 19.68 | 19.74 | 746,011 | -0.16(-0.82%) |
Mar 03, 2006 | 19.88 | 20.04 | 19.86 | 19.91 | 652,741 | -0.10(-0.48%) |
Mar 02, 2006 | 20.04 | 20.05 | 19.83 | 20.00 | 674,773 | -0.14(-0.68%) |
Mar 01, 2006 | 20.08 | 20.14 | 19.92 | 20.14 | 490,584 | +0.06(+0.31%) |
Feb 28, 2006 | 20.25 | 20.22 | 19.99 | 20.08 | 338,561 | -0.17(-0.84%) |
Feb 27, 2006 | 20.19 | 20.29 | 20.16 | 20.25 | 445,050 | +0.03(+0.13%) |
Feb 24, 2006 | 20.10 | 20.26 | 20.03 | 20.22 | 650,244 | +0.03(+0.14%) |
Feb 23, 2006 | 20.49 | 20.52 | 20.08 | 20.19 | 3,376,071 | -0.39(-1.89%) |
Feb 22, 2006 | 20.25 | 20.60 | 20.25 | 20.58 | 869,979 | +0.33(+1.65%) |
Feb 21, 2006 | 20.19 | 20.25 | 20.09 | 20.25 | 1,010,838 | +0.03(+0.13%) |
Feb 17, 2006 | 20.19 | 20.29 | 20.08 | 20.22 | 1,159,923 | +0.00(+0.00%) |
Feb 16, 2006 | 20.06 | 20.28 | 19.99 | 20.22 | 1,076,494 | +0.27(+1.33%) |
Feb 15, 2006 | 19.78 | 20.01 | 19.77 | 19.95 | 1,175,052 | +0.21(+1.07%) |
Feb 14, 2006 | 19.61 | 20.00 | 19.61 | 19.74 | 915,512 | +0.24(+1.22%) |
Feb 13, 2006 | 19.68 | 19.70 | 19.46 | 19.51 | 1,101,905 | -0.17(-0.87%) |
Feb 10, 2006 | 19.45 | 19.74 | 19.36 | 19.68 | 955,170 | +0.22(+1.15%) |
Feb 09, 2006 | 19.34 | 19.55 | 19.27 | 19.45 | 1,380,098 | +0.07(+0.35%) |
Feb 08, 2006 | 19.33 | 19.38 | 19.13 | 19.38 | 1,277,722 | +0.07(+0.35%) |
Feb 07, 2006 | 19.30 | 19.47 | 19.15 | 19.31 | 716,194 | -0.05(-0.25%) |
Feb 06, 2006 | 19.33 | 19.39 | 19.15 | 19.36 | 1,049,615 | +0.03(+0.14%) |
Feb 03, 2006 | 19.25 | 19.47 | 19.23 | 19.34 | 1,980,403 | +0.08(+0.42%) |
Feb 02, 2006 | 19.91 | 19.91 | 19.13 | 19.25 | 1,615,402 | -0.80(-3.97%) |