Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.54 | 17.06 | 16.41 | 16.91 | 98,100 | +0.43(+2.61%) |
Apr 27, 2006 | 16.60 | 17.22 | 16.47 | 16.48 | 162,511 | -0.11(-0.66%) |
Apr 26, 2006 | 16.35 | 16.60 | 16.15 | 16.59 | 221,816 | +0.22(+1.34%) |
Apr 25, 2006 | 16.50 | 16.87 | 15.99 | 16.37 | 367,685 | -0.21(-1.27%) |
Apr 24, 2006 | 16.75 | 16.84 | 16.29 | 16.58 | 301,207 | -0.14(-0.84%) |
Apr 21, 2006 | 17.20 | 17.40 | 16.63 | 16.72 | 349,621 | -0.03(-0.18%) |
Apr 20, 2006 | 16.90 | 16.95 | 16.68 | 16.75 | 202,400 | -0.15(-0.89%) |
Apr 19, 2006 | 16.63 | 17.16 | 16.37 | 16.90 | 372,270 | +0.25(+1.50%) |
Apr 18, 2006 | 16.58 | 16.81 | 16.18 | 16.65 | 188,951 | +0.08(+0.48%) |
Apr 17, 2006 | 16.54 | 16.63 | 15.90 | 16.57 | 247,390 | +0.18(+1.10%) |
Apr 13, 2006 | 15.97 | 16.53 | 15.44 | 16.39 | 398,355 | +0.51(+3.21%) |
Apr 12, 2006 | 15.33 | 15.99 | 15.18 | 15.88 | 462,754 | +0.55(+3.59%) |
Apr 11, 2006 | 15.59 | 15.60 | 14.52 | 15.33 | 738,998 | -0.13(-0.84%) |
Apr 10, 2006 | 17.76 | 17.76 | 12.93 | 15.46 | 5,499,547 | -2.18(-12.36%) |
Apr 07, 2006 | 18.25 | 18.46 | 17.54 | 17.64 | 224,506 | -0.53(-2.92%) |
Apr 06, 2006 | 19.01 | 19.01 | 18.16 | 18.17 | 113,210 | -0.76(-4.01%) |
Apr 05, 2006 | 18.73 | 19.01 | 18.67 | 18.93 | 100,118 | +0.12(+0.64%) |
Apr 04, 2006 | 19.02 | 19.11 | 18.54 | 18.81 | 403,919 | -0.28(-1.47%) |
Apr 03, 2006 | 19.53 | 19.99 | 18.90 | 19.09 | 181,762 | -0.57(-2.90%) |
Mar 31, 2006 | 19.66 | 19.74 | 19.54 | 19.66 | 283,827 | +0.10(+0.51%) |
Mar 30, 2006 | 19.47 | 19.79 | 19.30 | 19.56 | 195,583 | +0.01(+0.05%) |
Mar 29, 2006 | 18.93 | 19.90 | 18.61 | 19.55 | 213,547 | +0.77(+4.10%) |
Mar 28, 2006 | 19.32 | 19.54 | 18.61 | 18.78 | 262,938 | -0.61(-3.15%) |
Mar 27, 2006 | 19.77 | 20.07 | 19.34 | 19.39 | 145,692 | -0.38(-1.92%) |
Mar 24, 2006 | 19.30 | 20.05 | 18.56 | 19.77 | 295,591 | +0.60(+3.13%) |
Mar 23, 2006 | 19.86 | 19.95 | 19.02 | 19.17 | 258,600 | -0.65(-3.28%) |
Mar 22, 2006 | 20.09 | 20.21 | 19.37 | 19.82 | 250,500 | -0.65(-3.18%) |
Mar 21, 2006 | 21.06 | 21.62 | 20.26 | 20.47 | 174,202 | -0.64(-3.03%) |
Mar 20, 2006 | 21.36 | 21.69 | 21.07 | 21.11 | 141,344 | -0.22(-1.03%) |
Mar 17, 2006 | 21.60 | 21.61 | 20.63 | 21.33 | 256,962 | -0.10(-0.47%) |
Mar 16, 2006 | 21.95 | 22.39 | 21.35 | 21.43 | 216,085 | -0.18(-0.83%) |
Mar 15, 2006 | 21.97 | 22.06 | 21.52 | 21.61 | 155,788 | -0.39(-1.77%) |
Mar 14, 2006 | 22.37 | 22.47 | 22.00 | 22.00 | 129,541 | -0.42(-1.87%) |
Mar 13, 2006 | 22.68 | 22.86 | 22.32 | 22.42 | 99,828 | -0.18(-0.80%) |
Mar 10, 2006 | 22.21 | 22.68 | 21.25 | 22.60 | 164,195 | +0.30(+1.35%) |
Mar 09, 2006 | 23.53 | 23.63 | 22.23 | 22.30 | 198,821 | -1.11(-4.74%) |
Mar 08, 2006 | 23.63 | 23.73 | 23.10 | 23.41 | 120,350 | -0.21(-0.89%) |
Mar 07, 2006 | 24.00 | 24.00 | 23.00 | 23.62 | 137,284 | -0.22(-0.92%) |
Mar 06, 2006 | 23.99 | 24.03 | 23.43 | 23.84 | 97,569 | -0.16(-0.67%) |
Mar 03, 2006 | 23.99 | 24.34 | 23.28 | 24.00 | 187,222 | +0.05(+0.21%) |
Mar 02, 2006 | 23.83 | 24.55 | 23.36 | 23.95 | 319,521 | +0.21(+0.88%) |
Mar 01, 2006 | 23.77 | 24.06 | 23.36 | 23.74 | 114,097 | -0.10(-0.42%) |
Feb 28, 2006 | 24.33 | 24.31 | 23.51 | 23.84 | 253,858 | -0.49(-2.01%) |
Feb 27, 2006 | 23.88 | 24.65 | 23.81 | 24.33 | 265,830 | +0.44(+1.84%) |
Feb 24, 2006 | 24.10 | 24.10 | 23.56 | 23.89 | 224,732 | -0.31(-1.28%) |
Feb 23, 2006 | 24.00 | 24.25 | 23.85 | 24.20 | 231,820 | +0.25(+1.04%) |
Feb 22, 2006 | 24.37 | 24.37 | 23.87 | 23.95 | 266,000 | -0.42(-1.72%) |
Feb 21, 2006 | 24.95 | 24.98 | 23.85 | 24.37 | 216,043 | -0.68(-2.71%) |
Feb 17, 2006 | 25.05 | 25.21 | 23.85 | 25.05 | 490,577 | +0.00(+0.00%) |
Feb 16, 2006 | 23.67 | 25.44 | 23.67 | 25.05 | 624,100 | +1.36(+5.74%) |
Feb 15, 2006 | 22.13 | 23.76 | 21.72 | 23.69 | 588,814 | +1.52(+6.86%) |
Feb 14, 2006 | 21.33 | 22.41 | 21.01 | 22.17 | 622,622 | +0.84(+3.94%) |
Feb 13, 2006 | 20.44 | 21.42 | 20.17 | 21.33 | 337,378 | +0.96(+4.71%) |
Feb 10, 2006 | 20.14 | 20.37 | 19.92 | 20.37 | 190,261 | +0.30(+1.49%) |
Feb 09, 2006 | 20.11 | 20.50 | 20.05 | 20.07 | 131,342 | -0.16(-0.79%) |
Feb 08, 2006 | 20.09 | 20.24 | 19.60 | 20.23 | 304,567 | +0.14(+0.70%) |
Feb 07, 2006 | 20.51 | 20.51 | 19.96 | 20.09 | 185,514 | -0.35(-1.71%) |
Feb 06, 2006 | 20.48 | 20.72 | 20.00 | 20.44 | 134,135 | -0.10(-0.49%) |
Feb 03, 2006 | 20.51 | 20.79 | 20.33 | 20.54 | 114,827 | -0.14(-0.68%) |
Feb 02, 2006 | 20.06 | 20.81 | 20.03 | 20.68 | 195,246 | +0.65(+3.25%) |