Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.10 | 21.66 | 20.92 | 21.34 | 646,216 | +0.33(+1.58%) |
Apr 27, 2006 | 20.53 | 21.30 | 20.53 | 21.00 | 803,200 | +0.36(+1.74%) |
Apr 26, 2006 | 20.75 | 21.20 | 20.62 | 20.65 | 536,390 | +0.05(+0.22%) |
Apr 25, 2006 | 20.75 | 20.75 | 20.23 | 20.60 | 424,214 | -0.01(-0.04%) |
Apr 24, 2006 | 20.84 | 20.94 | 20.55 | 20.61 | 627,337 | -0.13(-0.65%) |
Apr 21, 2006 | 21.26 | 21.31 | 20.65 | 20.74 | 665,550 | -0.27(-1.29%) |
Apr 20, 2006 | 20.86 | 21.24 | 20.74 | 21.01 | 521,893 | +0.15(+0.74%) |
Apr 19, 2006 | 20.41 | 21.07 | 20.25 | 20.86 | 1,111,751 | +0.45(+2.21%) |
Apr 18, 2006 | 19.62 | 20.77 | 19.31 | 20.41 | 2,219,275 | +2.16(+11.84%) |
Apr 17, 2006 | 18.61 | 18.79 | 17.98 | 18.25 | 638,404 | -0.29(-1.55%) |
Apr 13, 2006 | 18.73 | 18.73 | 18.11 | 18.54 | 542,919 | -0.20(-1.07%) |
Apr 12, 2006 | 18.16 | 18.74 | 18.06 | 18.74 | 290,779 | +0.57(+3.16%) |
Apr 11, 2006 | 18.61 | 18.72 | 17.97 | 18.16 | 276,881 | -0.47(-2.51%) |
Apr 10, 2006 | 18.59 | 18.65 | 18.37 | 18.63 | 284,727 | +0.14(+0.76%) |
Apr 07, 2006 | 18.84 | 18.84 | 18.31 | 18.49 | 128,847 | -0.19(-1.04%) |
Apr 06, 2006 | 18.69 | 18.91 | 18.64 | 18.68 | 172,151 | -0.10(-0.52%) |
Apr 05, 2006 | 18.70 | 18.86 | 18.61 | 18.78 | 245,789 | +0.19(+1.03%) |
Apr 04, 2006 | 18.35 | 18.70 | 17.92 | 18.59 | 496,163 | +0.62(+3.43%) |
Apr 03, 2006 | 18.17 | 18.59 | 17.95 | 17.97 | 401,246 | -0.14(-0.79%) |
Mar 31, 2006 | 18.33 | 18.50 | 18.07 | 18.12 | 260,816 | -0.07(-0.38%) |
Mar 30, 2006 | 18.28 | 18.47 | 17.99 | 18.19 | 135,691 | -0.08(-0.44%) |
Mar 29, 2006 | 18.05 | 18.34 | 17.93 | 18.27 | 254,687 | +0.22(+1.22%) |
Mar 28, 2006 | 18.32 | 18.43 | 17.99 | 18.05 | 115,498 | -0.34(-1.83%) |
Mar 27, 2006 | 18.32 | 18.53 | 18.07 | 18.38 | 125,805 | +0.06(+0.34%) |
Mar 24, 2006 | 18.21 | 18.37 | 18.09 | 18.32 | 133,013 | +0.19(+1.04%) |
Mar 23, 2006 | 18.11 | 18.17 | 17.92 | 18.13 | 247,062 | +0.02(+0.11%) |
Mar 22, 2006 | 17.67 | 18.16 | 17.49 | 18.11 | 170,665 | +0.32(+1.78%) |
Mar 21, 2006 | 17.78 | 18.08 | 17.66 | 17.79 | 433,914 | +0.00(+0.02%) |
Mar 20, 2006 | 18.01 | 18.05 | 17.72 | 17.79 | 314,168 | -0.21(-1.19%) |
Mar 17, 2006 | 18.26 | 18.30 | 17.96 | 18.01 | 684,176 | -0.21(-1.14%) |
Mar 16, 2006 | 18.26 | 18.42 | 18.04 | 18.21 | 217,670 | +0.01(+0.05%) |
Mar 15, 2006 | 17.98 | 18.25 | 17.90 | 18.21 | 250,787 | +0.31(+1.75%) |
Mar 14, 2006 | 17.74 | 18.09 | 17.60 | 17.89 | 235,304 | +0.08(+0.43%) |
Mar 13, 2006 | 17.90 | 17.95 | 17.74 | 17.81 | 493,391 | -0.04(-0.22%) |
Mar 10, 2006 | 17.37 | 17.86 | 17.25 | 17.85 | 260,543 | +0.57(+3.27%) |
Mar 09, 2006 | 17.20 | 17.39 | 17.01 | 17.29 | 223,196 | +0.20(+1.17%) |
Mar 08, 2006 | 17.05 | 17.18 | 16.87 | 17.09 | 266,027 | -0.02(-0.12%) |
Mar 07, 2006 | 17.41 | 17.60 | 17.08 | 17.11 | 592,258 | -0.20(-1.15%) |
Mar 06, 2006 | 17.59 | 17.70 | 17.18 | 17.31 | 325,932 | -0.30(-1.70%) |
Mar 03, 2006 | 17.77 | 17.96 | 17.57 | 17.61 | 322,855 | -0.30(-1.66%) |
Mar 02, 2006 | 17.73 | 17.96 | 17.71 | 17.91 | 308,431 | +0.03(+0.19%) |
Mar 01, 2006 | 17.64 | 17.91 | 17.59 | 17.87 | 217,607 | +0.23(+1.29%) |
Feb 28, 2006 | 17.80 | 17.81 | 17.49 | 17.64 | 325,371 | -0.16(-0.88%) |
Feb 27, 2006 | 17.69 | 18.21 | 17.65 | 17.80 | 748,640 | +0.07(+0.37%) |
Feb 24, 2006 | 17.40 | 17.73 | 17.33 | 17.73 | 377,580 | +0.33(+1.87%) |
Feb 23, 2006 | 17.44 | 17.48 | 17.27 | 17.41 | 352,692 | -0.02(-0.13%) |
Feb 22, 2006 | 17.47 | 17.65 | 17.22 | 17.43 | 384,463 | +0.03(+0.15%) |
Feb 21, 2006 | 17.69 | 17.79 | 17.16 | 17.41 | 302,621 | -0.21(-1.17%) |
Feb 17, 2006 | 17.65 | 17.68 | 17.37 | 17.61 | 312,279 | +0.06(+0.33%) |
Feb 16, 2006 | 17.65 | 17.82 | 17.40 | 17.55 | 474,499 | +0.07(+0.38%) |
Feb 15, 2006 | 17.11 | 17.62 | 17.11 | 17.49 | 696,315 | +0.24(+1.38%) |
Feb 14, 2006 | 17.00 | 17.51 | 16.91 | 17.25 | 713,571 | +0.31(+1.84%) |
Feb 13, 2006 | 16.79 | 16.96 | 16.52 | 16.94 | 648,119 | +0.30(+1.78%) |
Feb 10, 2006 | 16.23 | 16.64 | 16.08 | 16.64 | 735,918 | +0.32(+1.94%) |
Feb 09, 2006 | 16.64 | 16.74 | 16.20 | 16.33 | 911,378 | -0.35(-2.09%) |
Feb 08, 2006 | 16.97 | 16.97 | 16.44 | 16.67 | 770,139 | -0.15(-0.87%) |
Feb 07, 2006 | 16.69 | 17.51 | 16.61 | 16.82 | 1,016,791 | +0.41(+2.50%) |
Feb 06, 2006 | 15.85 | 16.51 | 15.65 | 16.41 | 636,161 | +0.74(+4.72%) |
Feb 03, 2006 | 15.63 | 16.03 | 15.63 | 15.67 | 799,338 | -0.03(-0.16%) |
Feb 02, 2006 | 16.27 | 16.27 | 15.65 | 15.69 | 337,802 | -0.46(-2.83%) |