Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.98 | 20.10 | 19.79 | 19.83 | 816,284 | -0.14(-0.72%) |
Apr 27, 2006 | 19.48 | 20.08 | 19.38 | 19.97 | 1,106,412 | +0.52(+2.66%) |
Apr 26, 2006 | 19.33 | 19.64 | 19.15 | 19.45 | 1,275,107 | +0.29(+1.50%) |
Apr 25, 2006 | 18.31 | 19.30 | 17.55 | 19.17 | 2,256,003 | +0.92(+5.04%) |
Apr 24, 2006 | 18.59 | 18.59 | 17.72 | 18.25 | 1,254,304 | -0.34(-1.82%) |
Apr 21, 2006 | 18.95 | 19.06 | 18.51 | 18.59 | 785,836 | -0.37(-1.93%) |
Apr 20, 2006 | 18.95 | 18.99 | 18.77 | 18.95 | 382,663 | -0.04(-0.19%) |
Apr 19, 2006 | 18.84 | 19.03 | 18.74 | 18.99 | 676,691 | +0.04(+0.19%) |
Apr 18, 2006 | 19.03 | 19.07 | 18.95 | 18.95 | 734,516 | -0.01(-0.04%) |
Apr 17, 2006 | 19.24 | 19.24 | 18.74 | 18.96 | 638,241 | -0.28(-1.46%) |
Apr 13, 2006 | 19.02 | 19.33 | 19.02 | 19.24 | 300,300 | +0.22(+1.13%) |
Apr 12, 2006 | 19.05 | 19.17 | 18.84 | 19.02 | 493,843 | -0.03(-0.15%) |
Apr 11, 2006 | 19.02 | 19.18 | 18.91 | 19.05 | 992,191 | +0.03(+0.15%) |
Apr 10, 2006 | 18.63 | 19.25 | 18.63 | 19.02 | 1,126,135 | +0.35(+1.88%) |
Apr 07, 2006 | 18.98 | 19.44 | 18.64 | 18.67 | 610,883 | -0.22(-1.18%) |
Apr 06, 2006 | 18.87 | 19.02 | 18.69 | 18.89 | 354,154 | +0.01(+0.08%) |
Apr 05, 2006 | 18.81 | 18.94 | 18.65 | 18.88 | 861,524 | +0.14(+0.77%) |
Apr 04, 2006 | 18.50 | 18.92 | 18.34 | 18.74 | 698,834 | +0.35(+1.91%) |
Apr 03, 2006 | 18.36 | 18.53 | 18.31 | 18.39 | 402,036 | +0.04(+0.20%) |
Mar 31, 2006 | 18.31 | 18.53 | 18.17 | 18.35 | 585,992 | +0.01(+0.04%) |
Mar 30, 2006 | 18.00 | 18.41 | 17.99 | 18.34 | 568,572 | +0.31(+1.71%) |
Mar 29, 2006 | 17.88 | 18.06 | 17.74 | 18.03 | 508,521 | +0.11(+0.64%) |
Mar 28, 2006 | 17.88 | 18.04 | 17.70 | 17.92 | 482,194 | +0.04(+0.20%) |
Mar 27, 2006 | 17.88 | 17.91 | 17.66 | 17.88 | 506,595 | -0.06(-0.32%) |
Mar 24, 2006 | 18.00 | 18.21 | 17.81 | 17.94 | 620,316 | +0.01(+0.08%) |
Mar 23, 2006 | 17.34 | 18.00 | 17.34 | 17.93 | 1,042,922 | +0.52(+3.01%) |
Mar 22, 2006 | 17.21 | 17.44 | 17.16 | 17.40 | 723,373 | +0.10(+0.58%) |
Mar 21, 2006 | 17.14 | 17.53 | 17.12 | 17.30 | 643,463 | +0.07(+0.42%) |
Mar 20, 2006 | 17.14 | 17.39 | 17.14 | 17.23 | 587,330 | +0.01(+0.04%) |
Mar 17, 2006 | 16.66 | 17.44 | 16.66 | 17.22 | 2,415,676 | +0.48(+2.87%) |
Mar 16, 2006 | 17.42 | 17.65 | 16.30 | 16.74 | 3,909,461 | -0.70(-3.99%) |
Mar 15, 2006 | 18.74 | 18.77 | 17.37 | 17.44 | 3,097,723 | -1.23(-6.61%) |
Mar 14, 2006 | 18.42 | 18.77 | 18.36 | 18.67 | 984,219 | +0.18(+0.97%) |
Mar 13, 2006 | 17.70 | 18.59 | 17.64 | 18.49 | 1,817,124 | +0.90(+5.10%) |
Mar 10, 2006 | 17.14 | 17.62 | 17.03 | 17.60 | 1,037,653 | +0.51(+2.98%) |
Mar 09, 2006 | 17.12 | 17.18 | 16.99 | 17.09 | 458,272 | -0.05(-0.29%) |
Mar 08, 2006 | 17.06 | 17.19 | 16.90 | 17.14 | 1,233,631 | +0.19(+1.10%) |
Mar 07, 2006 | 16.94 | 17.01 | 16.87 | 16.95 | 709,171 | +0.00(+0.00%) |
Mar 06, 2006 | 17.03 | 17.09 | 16.90 | 16.95 | 447,754 | -0.09(-0.55%) |
Mar 03, 2006 | 17.01 | 17.23 | 16.87 | 17.04 | 759,835 | +0.03(+0.17%) |
Mar 02, 2006 | 16.73 | 17.08 | 16.64 | 17.01 | 789,694 | +0.19(+1.15%) |
Mar 01, 2006 | 16.87 | 16.88 | 16.48 | 16.82 | 454,302 | +0.06(+0.39%) |
Feb 28, 2006 | 17.06 | 17.01 | 16.66 | 16.76 | 680,396 | -0.30(-1.77%) |
Feb 27, 2006 | 16.76 | 17.09 | 16.73 | 17.06 | 578,709 | +0.37(+2.24%) |
Feb 24, 2006 | 16.76 | 16.76 | 16.40 | 16.68 | 522,085 | +0.00(+0.00%) |
Feb 23, 2006 | 16.74 | 16.81 | 16.58 | 16.68 | 589,889 | -0.02(-0.13%) |
Feb 22, 2006 | 16.63 | 16.73 | 16.47 | 16.71 | 380,153 | +0.18(+1.09%) |
Feb 21, 2006 | 16.58 | 16.62 | 16.44 | 16.53 | 584,221 | -0.08(-0.48%) |
Feb 17, 2006 | 16.77 | 16.77 | 16.54 | 16.60 | 668,193 | -0.15(-0.90%) |
Feb 16, 2006 | 16.71 | 16.80 | 16.62 | 16.76 | 1,038,046 | +0.14(+0.82%) |
Feb 15, 2006 | 16.72 | 16.72 | 16.44 | 16.62 | 806,111 | +0.02(+0.13%) |
Feb 14, 2006 | 16.27 | 16.63 | 16.20 | 16.60 | 627,523 | +0.37(+2.30%) |
Feb 13, 2006 | 16.43 | 16.47 | 16.17 | 16.22 | 394,620 | -0.29(-1.78%) |
Feb 10, 2006 | 16.56 | 16.70 | 16.19 | 16.52 | 700,826 | +0.01(+0.09%) |
Feb 09, 2006 | 16.94 | 17.23 | 16.48 | 16.50 | 1,555,467 | -0.37(-2.17%) |
Feb 08, 2006 | 16.97 | 17.09 | 16.85 | 16.87 | 1,393,797 | -0.22(-1.26%) |
Feb 07, 2006 | 15.36 | 17.44 | 15.31 | 17.09 | 3,741,922 | +2.32(+15.70%) |
Feb 06, 2006 | 14.75 | 14.93 | 14.53 | 14.77 | 1,107,798 | +0.05(+0.34%) |
Feb 03, 2006 | 14.80 | 14.80 | 14.64 | 14.72 | 492,945 | -0.03(-0.19%) |
Feb 02, 2006 | 14.75 | 14.83 | 14.62 | 14.75 | 759,562 | +0.09(+0.59%) |