Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.52 | 20.17 | 19.52 | 20.13 | 345,426 | +0.53(+2.71%) |
Apr 27, 2006 | 19.01 | 19.85 | 18.88 | 19.60 | 364,650 | +0.38(+2.00%) |
Apr 26, 2006 | 19.08 | 19.37 | 19.08 | 19.22 | 269,263 | +0.02(+0.08%) |
Apr 25, 2006 | 18.78 | 19.21 | 18.59 | 19.20 | 508,037 | +0.38(+2.04%) |
Apr 24, 2006 | 18.79 | 19.29 | 18.78 | 18.82 | 498,976 | +0.03(+0.17%) |
Apr 21, 2006 | 19.15 | 19.22 | 18.78 | 18.78 | 635,750 | -0.35(-1.83%) |
Apr 20, 2006 | 18.87 | 19.13 | 18.82 | 19.13 | 486,119 | +0.25(+1.34%) |
Apr 19, 2006 | 18.69 | 18.99 | 18.53 | 18.88 | 672,607 | +0.02(+0.13%) |
Apr 18, 2006 | 18.65 | 18.95 | 18.46 | 18.86 | 573,179 | +0.21(+1.14%) |
Apr 17, 2006 | 19.50 | 19.50 | 18.44 | 18.64 | 1,635,540 | -0.86(-4.40%) |
Apr 13, 2006 | 23.97 | 19.93 | 16.78 | 19.50 | 8,415,986 | -4.47(-18.64%) |
Apr 12, 2006 | 24.01 | 24.09 | 23.90 | 23.97 | 169,345 | -0.04(-0.17%) |
Apr 11, 2006 | 24.17 | 24.26 | 23.89 | 24.01 | 216,243 | -0.08(-0.34%) |
Apr 10, 2006 | 24.05 | 24.28 | 23.93 | 24.09 | 139,590 | -0.03(-0.14%) |
Apr 07, 2006 | 24.13 | 24.30 | 23.90 | 24.12 | 220,039 | +0.16(+0.65%) |
Apr 06, 2006 | 24.16 | 24.17 | 23.85 | 23.97 | 254,569 | -0.19(-0.78%) |
Apr 05, 2006 | 24.66 | 24.71 | 24.16 | 24.16 | 133,713 | -0.33(-1.37%) |
Apr 04, 2006 | 24.43 | 24.60 | 24.17 | 24.49 | 290,814 | +0.11(+0.47%) |
Apr 03, 2006 | 24.58 | 24.60 | 24.28 | 24.38 | 368,079 | -0.20(-0.83%) |
Mar 31, 2006 | 24.35 | 24.66 | 24.17 | 24.58 | 363,671 | +0.31(+1.28%) |
Mar 30, 2006 | 24.54 | 24.54 | 24.06 | 24.27 | 231,427 | -0.32(-1.30%) |
Mar 29, 2006 | 23.72 | 24.72 | 23.72 | 24.59 | 343,344 | +0.10(+0.40%) |
Mar 28, 2006 | 24.58 | 24.66 | 24.46 | 24.49 | 108,611 | -0.09(-0.37%) |
Mar 27, 2006 | 24.66 | 24.81 | 24.58 | 24.58 | 480,241 | -0.10(-0.40%) |
Mar 24, 2006 | 24.83 | 24.92 | 24.62 | 24.68 | 243,182 | -0.35(-1.40%) |
Mar 23, 2006 | 24.75 | 25.17 | 24.45 | 25.03 | 451,833 | +0.23(+0.92%) |
Mar 22, 2006 | 24.83 | 25.00 | 24.58 | 24.80 | 289,957 | -0.12(-0.49%) |
Mar 21, 2006 | 25.24 | 25.51 | 24.79 | 24.92 | 184,406 | -0.32(-1.26%) |
Mar 20, 2006 | 25.40 | 25.49 | 25.13 | 25.24 | 226,896 | -0.07(-0.29%) |
Mar 17, 2006 | 25.60 | 25.64 | 25.04 | 25.32 | 384,364 | -0.26(-1.02%) |
Mar 16, 2006 | 25.95 | 25.99 | 25.56 | 25.58 | 156,733 | -0.37(-1.42%) |
Mar 15, 2006 | 25.77 | 26.02 | 25.40 | 25.95 | 167,754 | +0.22(+0.86%) |
Mar 14, 2006 | 25.87 | 26.08 | 25.56 | 25.73 | 262,284 | -0.15(-0.57%) |
Mar 13, 2006 | 25.89 | 26.10 | 25.68 | 25.87 | 244,161 | +0.07(+0.25%) |
Mar 10, 2006 | 25.86 | 25.97 | 25.57 | 25.81 | 248,569 | -0.07(-0.25%) |
Mar 09, 2006 | 26.31 | 26.34 | 25.68 | 25.87 | 168,733 | -0.50(-1.89%) |
Mar 08, 2006 | 26.54 | 26.54 | 26.10 | 26.37 | 271,957 | -0.12(-0.46%) |
Mar 07, 2006 | 26.42 | 26.66 | 26.13 | 26.49 | 241,100 | +0.03(+0.12%) |
Mar 06, 2006 | 25.67 | 26.62 | 25.67 | 26.46 | 418,038 | +0.02(+0.06%) |
Mar 03, 2006 | 26.26 | 26.71 | 26.26 | 26.44 | 458,568 | +0.15(+0.56%) |
Mar 02, 2006 | 26.34 | 26.57 | 25.97 | 26.30 | 482,323 | +0.92(+3.64%) |
Mar 01, 2006 | 25.24 | 25.67 | 25.03 | 25.37 | 172,651 | +0.21(+0.84%) |
Feb 28, 2006 | 25.46 | 25.32 | 25.03 | 25.16 | 415,711 | -0.30(-1.19%) |
Feb 27, 2006 | 25.64 | 25.82 | 25.36 | 25.46 | 197,386 | -0.18(-0.70%) |
Feb 24, 2006 | 25.56 | 25.76 | 25.07 | 25.64 | 212,202 | +0.23(+0.90%) |
Feb 23, 2006 | 25.56 | 25.66 | 25.26 | 25.41 | 270,488 | -0.15(-0.58%) |
Feb 22, 2006 | 25.51 | 25.73 | 25.08 | 25.56 | 356,079 | +0.24(+0.94%) |
Feb 21, 2006 | 25.40 | 25.40 | 24.91 | 25.32 | 244,161 | -0.14(-0.55%) |
Feb 17, 2006 | 25.56 | 25.64 | 25.17 | 25.46 | 149,999 | +0.07(+0.26%) |
Feb 16, 2006 | 25.59 | 25.59 | 25.33 | 25.40 | 371,752 | -0.25(-0.96%) |
Feb 15, 2006 | 25.48 | 25.92 | 25.44 | 25.64 | 271,957 | -0.16(-0.63%) |
Feb 14, 2006 | 25.97 | 26.00 | 25.64 | 25.81 | 379,099 | -0.20(-0.79%) |
Feb 13, 2006 | 26.24 | 26.38 | 25.92 | 26.01 | 532,037 | -0.28(-1.06%) |
Feb 10, 2006 | 26.83 | 26.84 | 26.14 | 26.29 | 610,893 | -0.66(-2.45%) |
Feb 09, 2006 | 27.77 | 28.58 | 26.07 | 26.95 | 3,251,366 | -3.06(-10.20%) |
Feb 08, 2006 | 29.32 | 30.42 | 29.11 | 30.01 | 265,712 | +0.57(+1.94%) |
Feb 07, 2006 | 30.09 | 30.50 | 29.44 | 29.44 | 249,182 | -0.65(-2.17%) |
Feb 06, 2006 | 30.46 | 30.58 | 29.73 | 30.09 | 252,120 | -0.57(-1.86%) |
Feb 03, 2006 | 30.09 | 30.80 | 30.05 | 30.67 | 259,100 | +0.41(+1.35%) |
Feb 02, 2006 | 30.01 | 30.34 | 29.11 | 30.26 | 237,182 | -0.16(-0.51%) |