Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.68 | 19.02 | 18.67 | 18.86 | 906,660 | +0.04(+0.20%) |
Apr 27, 2006 | 19.13 | 19.13 | 18.56 | 18.82 | 1,447,509 | -0.30(-1.57%) |
Apr 26, 2006 | 18.82 | 19.31 | 18.77 | 19.12 | 1,543,696 | +0.31(+1.63%) |
Apr 25, 2006 | 18.75 | 19.12 | 18.75 | 18.81 | 1,506,718 | +0.05(+0.28%) |
Apr 24, 2006 | 18.75 | 19.01 | 18.68 | 18.76 | 1,739,167 | -0.01(-0.04%) |
Apr 21, 2006 | 19.13 | 19.31 | 18.62 | 18.77 | 1,344,075 | -0.38(-2.00%) |
Apr 20, 2006 | 19.50 | 19.50 | 19.10 | 19.15 | 1,347,767 | +0.16(+0.87%) |
Apr 19, 2006 | 19.24 | 19.24 | 18.36 | 18.98 | 1,964,919 | +0.23(+1.24%) |
Apr 18, 2006 | 19.35 | 19.73 | 18.00 | 18.75 | 5,766,442 | -0.60(-3.10%) |
Apr 17, 2006 | 19.47 | 20.05 | 18.98 | 19.35 | 2,914,566 | +0.32(+1.69%) |
Apr 13, 2006 | 18.74 | 19.38 | 18.65 | 19.03 | 983,732 | +0.35(+1.89%) |
Apr 12, 2006 | 18.71 | 18.83 | 18.61 | 18.68 | 1,255,834 | -0.03(-0.16%) |
Apr 11, 2006 | 19.42 | 19.43 | 18.60 | 18.71 | 1,300,445 | -0.55(-2.88%) |
Apr 10, 2006 | 19.35 | 19.53 | 19.02 | 19.26 | 1,116,834 | -0.19(-0.96%) |
Apr 07, 2006 | 19.16 | 19.67 | 19.13 | 19.45 | 1,366,104 | +0.32(+1.69%) |
Apr 06, 2006 | 19.13 | 19.31 | 19.01 | 19.13 | 918,307 | -0.09(-0.47%) |
Apr 05, 2006 | 19.49 | 19.76 | 19.04 | 19.22 | 1,519,552 | -0.30(-1.54%) |
Apr 04, 2006 | 19.53 | 19.64 | 19.45 | 19.52 | 965,058 | +0.06(+0.31%) |
Apr 03, 2006 | 19.79 | 20.12 | 19.46 | 19.46 | 1,512,009 | -0.17(-0.88%) |
Mar 31, 2006 | 19.92 | 19.99 | 19.55 | 19.63 | 2,068,811 | -0.22(-1.13%) |
Mar 30, 2006 | 20.18 | 20.30 | 19.70 | 19.85 | 1,691,153 | -0.38(-1.85%) |
Mar 29, 2006 | 20.44 | 20.63 | 20.09 | 20.23 | 1,413,061 | -0.20(-0.95%) |
Mar 28, 2006 | 20.90 | 20.90 | 20.41 | 20.42 | 1,046,499 | -0.42(-2.02%) |
Mar 27, 2006 | 20.95 | 20.98 | 20.66 | 20.84 | 949,241 | -0.02(-0.07%) |
Mar 24, 2006 | 20.76 | 20.97 | 20.68 | 20.86 | 1,152,950 | +0.13(+0.62%) |
Mar 23, 2006 | 20.85 | 20.99 | 20.51 | 20.73 | 978,526 | -0.18(-0.86%) |
Mar 22, 2006 | 21.32 | 21.32 | 20.74 | 20.91 | 1,508,655 | -0.47(-2.21%) |
Mar 21, 2006 | 21.27 | 21.92 | 21.26 | 21.38 | 1,225,995 | -0.05(-0.21%) |
Mar 20, 2006 | 21.56 | 21.64 | 21.32 | 21.43 | 1,027,905 | +0.26(+1.24%) |
Mar 17, 2006 | 21.22 | 21.33 | 20.87 | 21.17 | 1,396,315 | +0.11(+0.50%) |
Mar 16, 2006 | 20.98 | 21.30 | 20.93 | 21.06 | 944,850 | +0.07(+0.36%) |
Mar 15, 2006 | 20.47 | 21.07 | 20.38 | 20.99 | 1,603,261 | +0.49(+2.42%) |
Mar 14, 2006 | 20.28 | 20.64 | 19.82 | 20.49 | 1,188,447 | +0.08(+0.40%) |
Mar 13, 2006 | 20.73 | 21.15 | 20.30 | 20.41 | 1,867,557 | +0.36(+1.80%) |
Mar 10, 2006 | 18.78 | 20.22 | 18.75 | 20.05 | 5,753,722 | -0.91(-4.33%) |
Mar 09, 2006 | 21.53 | 21.53 | 20.90 | 20.96 | 1,324,383 | -0.57(-2.65%) |
Mar 08, 2006 | 21.40 | 21.79 | 21.38 | 21.53 | 1,161,211 | +0.04(+0.17%) |
Mar 07, 2006 | 22.06 | 22.28 | 21.37 | 21.49 | 812,287 | -0.69(-3.11%) |
Mar 06, 2006 | 21.68 | 22.59 | 21.46 | 22.18 | 2,617,287 | +0.96(+4.52%) |
Mar 03, 2006 | 21.50 | 21.75 | 21.14 | 21.22 | 738,786 | -0.47(-2.18%) |
Mar 02, 2006 | 21.33 | 21.85 | 21.21 | 21.69 | 1,239,634 | +0.25(+1.15%) |
Mar 01, 2006 | 20.77 | 21.53 | 20.69 | 21.44 | 984,462 | +0.80(+3.89%) |
Feb 28, 2006 | 20.80 | 20.89 | 20.61 | 20.64 | 1,329,753 | -0.16(-0.76%) |
Feb 27, 2006 | 21.26 | 21.31 | 20.72 | 20.80 | 1,469,901 | -0.33(-1.56%) |
Feb 24, 2006 | 21.03 | 21.39 | 20.65 | 21.13 | 1,606,292 | +0.10(+0.46%) |
Feb 23, 2006 | 21.00 | 21.28 | 20.93 | 21.03 | 907,470 | -0.06(-0.28%) |
Feb 22, 2006 | 20.85 | 21.32 | 20.84 | 21.09 | 1,051,685 | +0.18(+0.86%) |
Feb 21, 2006 | 21.35 | 21.50 | 20.73 | 20.91 | 855,091 | -0.46(-2.14%) |
Feb 17, 2006 | 21.91 | 22.03 | 21.30 | 21.37 | 1,239,141 | -0.52(-2.36%) |
Feb 16, 2006 | 21.23 | 21.98 | 21.23 | 21.89 | 1,197,591 | +0.77(+3.62%) |
Feb 15, 2006 | 21.11 | 21.36 | 20.92 | 21.12 | 1,385,716 | +0.02(+0.07%) |
Feb 14, 2006 | 20.80 | 21.36 | 20.69 | 21.11 | 1,365,291 | +0.50(+2.44%) |
Feb 13, 2006 | 20.87 | 20.99 | 20.35 | 20.60 | 919,413 | -0.44(-2.10%) |
Feb 10, 2006 | 21.26 | 21.30 | 20.76 | 21.05 | 1,288,353 | -0.28(-1.30%) |
Feb 09, 2006 | 21.81 | 22.06 | 21.27 | 21.32 | 1,228,609 | -0.32(-1.49%) |
Feb 08, 2006 | 21.35 | 21.69 | 21.01 | 21.65 | 1,369,156 | +0.45(+2.12%) |
Feb 07, 2006 | 21.19 | 21.41 | 20.81 | 21.20 | 1,575,851 | -0.08(-0.39%) |
Feb 06, 2006 | 21.41 | 21.57 | 21.06 | 21.28 | 1,268,593 | -0.03(-0.14%) |
Feb 03, 2006 | 22.02 | 22.13 | 21.18 | 21.31 | 1,994,252 | -0.95(-4.25%) |
Feb 02, 2006 | 22.19 | 22.47 | 21.96 | 22.25 | 1,555,499 | -0.05(-0.24%) |