Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.11 | 22.80 | 21.11 | 22.80 | 3,825,652 | +1.97(+9.47%) |
Apr 27, 2006 | 22.14 | 22.54 | 20.69 | 20.83 | 5,350,546 | -1.62(-7.22%) |
Apr 26, 2006 | 22.04 | 22.56 | 22.04 | 22.45 | 1,874,841 | +0.45(+2.05%) |
Apr 25, 2006 | 22.27 | 22.49 | 21.85 | 22.00 | 2,389,820 | +0.26(+1.20%) |
Apr 24, 2006 | 21.41 | 21.89 | 21.05 | 21.74 | 2,031,953 | +0.20(+0.92%) |
Apr 21, 2006 | 21.18 | 21.75 | 21.03 | 21.54 | 2,979,638 | +0.72(+3.48%) |
Apr 20, 2006 | 21.34 | 21.51 | 20.61 | 20.82 | 2,993,054 | -1.14(-5.21%) |
Apr 19, 2006 | 21.34 | 22.20 | 20.94 | 21.96 | 2,272,147 | +0.75(+3.56%) |
Apr 18, 2006 | 20.84 | 21.34 | 20.65 | 21.21 | 2,123,117 | +0.35(+1.66%) |
Apr 17, 2006 | 20.63 | 20.87 | 20.49 | 20.86 | 2,617,083 | +0.63(+3.12%) |
Apr 13, 2006 | 19.73 | 20.34 | 19.43 | 20.23 | 2,211,695 | +0.50(+2.54%) |
Apr 12, 2006 | 19.24 | 20.00 | 19.21 | 19.73 | 2,592,029 | +0.58(+3.04%) |
Apr 11, 2006 | 19.72 | 19.98 | 19.07 | 19.15 | 2,698,872 | -0.51(-2.61%) |
Apr 10, 2006 | 19.98 | 20.11 | 19.55 | 19.66 | 2,502,482 | -0.11(-0.53%) |
Apr 07, 2006 | 19.66 | 19.93 | 19.45 | 19.77 | 2,554,206 | -0.18(-0.90%) |
Apr 06, 2006 | 20.31 | 20.49 | 19.72 | 19.95 | 3,164,390 | -0.09(-0.46%) |
Apr 05, 2006 | 19.62 | 20.16 | 19.51 | 20.04 | 3,173,280 | +0.68(+3.52%) |
Apr 04, 2006 | 19.33 | 19.46 | 18.89 | 19.36 | 2,108,085 | +0.23(+1.20%) |
Apr 03, 2006 | 19.15 | 19.46 | 19.01 | 19.13 | 3,163,259 | +0.29(+1.54%) |
Mar 31, 2006 | 18.42 | 18.88 | 18.16 | 18.84 | 3,404,099 | +0.31(+1.67%) |
Mar 30, 2006 | 18.15 | 18.60 | 17.94 | 18.53 | 4,804,533 | +1.06(+6.06%) |
Mar 29, 2006 | 16.82 | 17.47 | 16.79 | 17.47 | 2,204,421 | +0.66(+3.90%) |
Mar 28, 2006 | 17.51 | 17.51 | 16.70 | 16.82 | 2,607,385 | -0.58(-3.31%) |
Mar 27, 2006 | 17.49 | 18.22 | 17.21 | 17.39 | 4,313,314 | +0.06(+0.36%) |
Mar 24, 2006 | 16.67 | 17.33 | 16.59 | 17.33 | 3,648,981 | +0.80(+4.83%) |
Mar 23, 2006 | 15.79 | 16.54 | 15.59 | 16.53 | 2,544,669 | +0.74(+4.70%) |
Mar 22, 2006 | 15.61 | 16.15 | 15.52 | 15.79 | 2,073,817 | +0.11(+0.67%) |
Mar 21, 2006 | 15.69 | 16.00 | 15.53 | 15.68 | 2,291,867 | -0.33(-2.05%) |
Mar 20, 2006 | 16.06 | 16.30 | 15.91 | 16.01 | 2,186,318 | -0.24(-1.48%) |
Mar 17, 2006 | 15.62 | 16.25 | 15.51 | 16.25 | 3,993,594 | +0.77(+4.95%) |
Mar 16, 2006 | 15.47 | 15.60 | 15.14 | 15.49 | 2,607,062 | +0.14(+0.93%) |
Mar 15, 2006 | 15.43 | 15.64 | 15.20 | 15.34 | 2,557,762 | +0.17(+1.10%) |
Mar 14, 2006 | 14.74 | 15.40 | 14.71 | 15.18 | 2,234,324 | +0.16(+1.07%) |
Mar 13, 2006 | 15.44 | 15.44 | 14.80 | 15.02 | 2,697,417 | -0.25(-1.66%) |
Mar 10, 2006 | 14.58 | 15.36 | 14.35 | 15.27 | 2,751,889 | +0.25(+1.65%) |
Mar 09, 2006 | 15.42 | 15.87 | 14.97 | 15.02 | 2,479,529 | +0.00(+0.00%) |
Mar 08, 2006 | 15.28 | 15.28 | 14.67 | 15.02 | 3,996,018 | -0.64(-4.11%) |
Mar 07, 2006 | 16.58 | 16.80 | 15.55 | 15.66 | 3,630,393 | -1.13(-6.71%) |
Mar 06, 2006 | 17.27 | 17.27 | 16.39 | 16.79 | 2,194,238 | -0.38(-2.20%) |
Mar 03, 2006 | 17.29 | 17.43 | 16.98 | 17.17 | 2,441,867 | -0.27(-1.53%) |
Mar 02, 2006 | 16.48 | 17.55 | 16.32 | 17.43 | 3,598,550 | +0.98(+5.94%) |
Mar 01, 2006 | 16.02 | 16.55 | 15.95 | 16.46 | 2,571,178 | +0.59(+3.74%) |
Feb 28, 2006 | 16.05 | 16.26 | 15.79 | 15.86 | 2,803,614 | -0.19(-1.19%) |
Feb 27, 2006 | 16.37 | 16.37 | 15.84 | 16.05 | 2,274,734 | -0.42(-2.55%) |
Feb 24, 2006 | 16.09 | 16.48 | 15.84 | 16.48 | 2,971,071 | +0.64(+4.06%) |
Feb 23, 2006 | 16.51 | 16.65 | 15.83 | 15.83 | 2,827,859 | -0.58(-3.54%) |
Feb 22, 2006 | 16.28 | 16.62 | 16.09 | 16.41 | 1,446,338 | +0.11(+0.65%) |
Feb 21, 2006 | 16.53 | 16.73 | 15.92 | 16.31 | 2,538,042 | +0.34(+2.13%) |
Feb 17, 2006 | 15.85 | 16.52 | 15.85 | 15.97 | 3,364,013 | +0.19(+1.22%) |
Feb 16, 2006 | 14.82 | 15.90 | 14.68 | 15.78 | 2,791,329 | +0.98(+6.61%) |
Feb 15, 2006 | 14.94 | 15.48 | 14.52 | 14.80 | 2,791,976 | -0.14(-0.95%) |
Feb 14, 2006 | 14.30 | 15.05 | 14.20 | 14.94 | 2,316,598 | +0.80(+5.64%) |
Feb 13, 2006 | 14.32 | 14.59 | 13.93 | 14.14 | 2,016,759 | -0.33(-2.27%) |
Feb 10, 2006 | 15.00 | 15.01 | 14.28 | 14.47 | 2,284,109 | -0.64(-4.26%) |
Feb 09, 2006 | 15.22 | 15.52 | 15.08 | 15.11 | 2,116,328 | +0.46(+3.12%) |
Feb 08, 2006 | 14.76 | 14.94 | 14.06 | 14.66 | 2,732,170 | -0.22(-1.50%) |
Feb 07, 2006 | 15.71 | 15.84 | 14.65 | 14.88 | 3,754,369 | -1.19(-7.39%) |
Feb 06, 2006 | 15.40 | 16.07 | 15.40 | 16.07 | 2,188,096 | +0.74(+4.80%) |
Feb 03, 2006 | 15.85 | 15.85 | 15.23 | 15.33 | 3,149,196 | -0.38(-2.40%) |
Feb 02, 2006 | 15.53 | 15.86 | 15.37 | 15.71 | 4,523,121 | +0.26(+1.68%) |