Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.34 | 18.42 | 18.25 | 18.29 | 3,571,898 | -0.11(-0.58%) |
Apr 27, 2006 | 18.59 | 18.59 | 18.27 | 18.40 | 4,452,871 | -0.19(-1.01%) |
Apr 26, 2006 | 18.24 | 18.59 | 18.24 | 18.58 | 3,884,365 | +0.31(+1.68%) |
Apr 25, 2006 | 18.41 | 18.45 | 18.10 | 18.28 | 4,741,194 | -0.11(-0.59%) |
Apr 24, 2006 | 18.24 | 18.45 | 18.13 | 18.39 | 4,222,661 | +0.10(+0.56%) |
Apr 21, 2006 | 18.43 | 18.59 | 18.14 | 18.28 | 5,677,754 | +0.21(+1.14%) |
Apr 20, 2006 | 18.18 | 18.43 | 18.00 | 18.08 | 8,830,783 | +0.42(+2.35%) |
Apr 19, 2006 | 17.39 | 17.75 | 17.38 | 17.66 | 3,607,552 | +0.10(+0.56%) |
Apr 18, 2006 | 17.16 | 17.61 | 17.13 | 17.56 | 3,355,725 | +0.40(+2.35%) |
Apr 17, 2006 | 17.17 | 17.40 | 17.08 | 17.16 | 2,268,125 | +0.11(+0.64%) |
Apr 13, 2006 | 17.05 | 17.21 | 17.01 | 17.05 | 2,806,872 | +0.00(+0.01%) |
Apr 12, 2006 | 16.96 | 17.12 | 16.83 | 17.05 | 5,533,171 | +0.09(+0.54%) |
Apr 11, 2006 | 17.16 | 17.17 | 16.89 | 16.96 | 4,039,335 | -0.11(-0.65%) |
Apr 10, 2006 | 16.97 | 17.15 | 16.96 | 17.07 | 3,643,206 | +0.05(+0.31%) |
Apr 07, 2006 | 17.15 | 17.28 | 16.94 | 17.02 | 4,398,968 | +0.01(+0.05%) |
Apr 06, 2006 | 17.42 | 17.42 | 17.00 | 17.01 | 4,831,874 | -0.44(-2.54%) |
Apr 05, 2006 | 17.37 | 17.47 | 17.12 | 17.45 | 3,667,631 | +0.24(+1.40%) |
Apr 04, 2006 | 17.19 | 17.49 | 17.09 | 17.21 | 3,163,978 | +0.03(+0.20%) |
Apr 03, 2006 | 17.31 | 17.41 | 17.13 | 17.18 | 2,663,693 | +0.02(+0.15%) |
Mar 31, 2006 | 17.14 | 17.23 | 17.00 | 17.15 | 2,496,089 | +0.16(+0.92%) |
Mar 30, 2006 | 16.96 | 17.05 | 16.90 | 17.00 | 2,995,531 | -0.01(-0.03%) |
Mar 29, 2006 | 17.16 | 17.16 | 16.99 | 17.00 | 4,459,328 | -0.24(-1.38%) |
Mar 28, 2006 | 17.23 | 17.41 | 17.20 | 17.24 | 3,649,383 | +0.01(+0.03%) |
Mar 27, 2006 | 17.32 | 17.37 | 17.18 | 17.23 | 2,357,402 | -0.08(-0.44%) |
Mar 24, 2006 | 17.44 | 17.48 | 17.28 | 17.31 | 3,022,483 | -0.13(-0.72%) |
Mar 23, 2006 | 17.56 | 17.59 | 17.35 | 17.44 | 3,159,486 | -0.09(-0.52%) |
Mar 22, 2006 | 17.07 | 17.56 | 17.04 | 17.53 | 4,772,076 | +0.50(+2.95%) |
Mar 21, 2006 | 17.19 | 17.23 | 16.98 | 17.03 | 4,032,598 | -0.16(-0.93%) |
Mar 20, 2006 | 17.34 | 17.39 | 17.12 | 17.19 | 4,499,755 | -0.20(-1.17%) |
Mar 17, 2006 | 17.50 | 17.56 | 17.28 | 17.39 | 5,437,438 | -0.05(-0.27%) |
Mar 16, 2006 | 17.23 | 17.49 | 17.22 | 17.44 | 6,659,794 | +0.21(+1.23%) |
Mar 15, 2006 | 16.92 | 17.26 | 16.89 | 17.22 | 7,546,943 | +0.50(+2.99%) |
Mar 14, 2006 | 16.44 | 16.74 | 16.43 | 16.72 | 4,329,343 | +0.28(+1.68%) |
Mar 13, 2006 | 16.38 | 16.52 | 16.36 | 16.45 | 5,075,559 | +0.14(+0.86%) |
Mar 10, 2006 | 15.99 | 16.32 | 15.98 | 16.31 | 4,192,902 | +0.31(+1.91%) |
Mar 09, 2006 | 16.01 | 16.13 | 15.97 | 16.00 | 2,913,274 | -0.00(-0.01%) |
Mar 08, 2006 | 16.09 | 16.21 | 15.90 | 16.00 | 4,012,384 | -0.15(-0.95%) |
Mar 07, 2006 | 16.05 | 16.22 | 16.01 | 16.16 | 3,840,008 | +0.16(+0.99%) |
Mar 06, 2006 | 15.98 | 16.19 | 15.92 | 16.00 | 5,102,791 | +0.13(+0.80%) |
Mar 03, 2006 | 15.74 | 15.98 | 15.63 | 15.87 | 4,032,317 | +0.10(+0.63%) |
Mar 02, 2006 | 15.58 | 15.85 | 15.58 | 15.77 | 5,018,568 | +0.04(+0.28%) |
Mar 01, 2006 | 15.34 | 15.76 | 15.34 | 15.73 | 5,310,261 | +0.44(+2.87%) |
Feb 28, 2006 | 15.43 | 15.43 | 15.25 | 15.29 | 3,562,352 | -0.15(-0.95%) |
Feb 27, 2006 | 15.42 | 15.53 | 15.41 | 15.43 | 3,918,335 | +0.01(+0.09%) |
Feb 24, 2006 | 15.43 | 15.46 | 15.38 | 15.42 | 4,399,810 | -0.05(-0.32%) |
Feb 23, 2006 | 15.63 | 15.64 | 15.47 | 15.47 | 3,414,962 | -0.23(-1.49%) |
Feb 22, 2006 | 15.68 | 15.79 | 15.66 | 15.70 | 2,047,180 | +0.07(+0.42%) |
Feb 21, 2006 | 15.75 | 15.78 | 15.54 | 15.64 | 1,748,750 | -0.11(-0.72%) |
Feb 17, 2006 | 15.71 | 15.78 | 15.56 | 15.75 | 3,896,437 | +0.04(+0.28%) |
Feb 16, 2006 | 15.76 | 15.77 | 15.60 | 15.71 | 2,783,009 | -0.04(-0.25%) |
Feb 15, 2006 | 15.58 | 15.79 | 15.52 | 15.75 | 3,360,217 | +0.15(+0.97%) |
Feb 14, 2006 | 15.28 | 15.64 | 15.27 | 15.59 | 3,016,307 | +0.28(+1.81%) |
Feb 13, 2006 | 15.18 | 15.36 | 15.14 | 15.32 | 2,861,898 | +0.12(+0.80%) |
Feb 10, 2006 | 15.12 | 15.22 | 15.05 | 15.20 | 2,469,138 | +0.05(+0.34%) |
Feb 09, 2006 | 15.10 | 15.20 | 15.10 | 15.14 | 1,967,168 | +0.02(+0.15%) |
Feb 08, 2006 | 15.03 | 15.14 | 14.91 | 15.12 | 1,992,997 | +0.08(+0.52%) |
Feb 07, 2006 | 15.05 | 15.16 | 15.01 | 15.04 | 2,668,185 | -0.08(-0.52%) |
Feb 06, 2006 | 15.04 | 15.12 | 14.90 | 15.12 | 5,240,356 | +0.04(+0.26%) |
Feb 03, 2006 | 15.14 | 15.22 | 15.02 | 15.08 | 2,670,431 | -0.14(-0.94%) |
Feb 02, 2006 | 15.10 | 15.39 | 14.95 | 15.22 | 6,152,491 | +0.26(+1.76%) |