Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.66 | 21.28 | 20.65 | 21.27 | 464,182 | +0.46(+2.22%) |
Apr 27, 2006 | 20.63 | 21.34 | 20.34 | 20.80 | 709,694 | +0.18(+0.87%) |
Apr 26, 2006 | 21.15 | 21.26 | 20.41 | 20.63 | 1,300,407 | +0.02(+0.08%) |
Apr 25, 2006 | 20.56 | 20.61 | 19.97 | 20.61 | 729,254 | +0.18(+0.89%) |
Apr 24, 2006 | 20.77 | 20.77 | 20.41 | 20.43 | 329,899 | -0.26(-1.24%) |
Apr 21, 2006 | 20.77 | 20.91 | 20.62 | 20.68 | 680,253 | +0.05(+0.26%) |
Apr 20, 2006 | 20.72 | 20.86 | 20.62 | 20.63 | 474,177 | -0.09(-0.45%) |
Apr 19, 2006 | 20.97 | 21.01 | 20.59 | 20.72 | 440,924 | -0.21(-1.00%) |
Apr 18, 2006 | 20.26 | 21.09 | 20.14 | 20.93 | 719,058 | +0.67(+3.31%) |
Apr 17, 2006 | 19.79 | 20.29 | 19.79 | 20.26 | 496,113 | +0.42(+2.13%) |
Apr 13, 2006 | 19.92 | 20.16 | 19.80 | 19.84 | 288,584 | -0.17(-0.87%) |
Apr 12, 2006 | 19.24 | 20.10 | 18.92 | 20.01 | 400,387 | +0.77(+3.99%) |
Apr 11, 2006 | 19.76 | 19.94 | 19.07 | 19.24 | 639,914 | -0.53(-2.69%) |
Apr 10, 2006 | 20.09 | 20.25 | 19.57 | 19.78 | 593,424 | -0.39(-1.92%) |
Apr 07, 2006 | 20.82 | 20.94 | 20.09 | 20.16 | 448,870 | -0.52(-2.53%) |
Apr 06, 2006 | 20.78 | 20.90 | 20.51 | 20.69 | 248,156 | -0.18(-0.87%) |
Apr 05, 2006 | 20.78 | 20.95 | 20.69 | 20.87 | 431,633 | +0.09(+0.45%) |
Apr 04, 2006 | 20.81 | 21.17 | 20.49 | 20.78 | 356,304 | +0.20(+0.96%) |
Apr 03, 2006 | 21.04 | 21.08 | 20.56 | 20.58 | 314,896 | -0.37(-1.76%) |
Mar 31, 2006 | 20.70 | 21.09 | 20.63 | 20.95 | 571,782 | +0.39(+1.91%) |
Mar 30, 2006 | 21.08 | 21.15 | 20.45 | 20.56 | 314,904 | -0.43(-2.05%) |
Mar 29, 2006 | 20.73 | 21.21 | 20.73 | 20.99 | 424,826 | +0.23(+1.10%) |
Mar 28, 2006 | 19.88 | 21.06 | 19.88 | 20.76 | 626,404 | +0.78(+3.88%) |
Mar 27, 2006 | 19.97 | 20.03 | 19.82 | 19.98 | 307,004 | -0.06(-0.31%) |
Mar 24, 2006 | 20.27 | 20.27 | 19.91 | 20.04 | 473,182 | -0.12(-0.60%) |
Mar 23, 2006 | 20.33 | 20.36 | 20.01 | 20.16 | 393,563 | -0.09(-0.44%) |
Mar 22, 2006 | 20.44 | 20.44 | 20.11 | 20.25 | 536,606 | -0.16(-0.80%) |
Mar 21, 2006 | 20.62 | 20.69 | 20.39 | 20.42 | 693,075 | -0.22(-1.07%) |
Mar 20, 2006 | 20.66 | 20.75 | 20.49 | 20.64 | 827,008 | +0.09(+0.43%) |
Mar 17, 2006 | 20.21 | 20.56 | 20.16 | 20.55 | 1,119,371 | +0.39(+1.92%) |
Mar 16, 2006 | 20.09 | 20.17 | 19.93 | 20.16 | 447,919 | +0.12(+0.62%) |
Mar 15, 2006 | 19.58 | 20.06 | 19.46 | 20.04 | 549,282 | +0.55(+2.81%) |
Mar 14, 2006 | 19.32 | 19.77 | 19.28 | 19.49 | 616,710 | +0.20(+1.03%) |
Mar 13, 2006 | 19.20 | 19.34 | 19.06 | 19.29 | 877,405 | +0.01(+0.06%) |
Mar 10, 2006 | 18.99 | 19.44 | 18.97 | 19.28 | 2,012,730 | +0.95(+5.16%) |
Mar 09, 2006 | 18.42 | 18.67 | 18.21 | 18.33 | 725,720 | +0.48(+2.72%) |
Mar 08, 2006 | 18.32 | 18.43 | 17.76 | 17.85 | 358,621 | -0.41(-2.23%) |
Mar 07, 2006 | 18.26 | 18.38 | 18.10 | 18.26 | 360,376 | +0.03(+0.15%) |
Mar 06, 2006 | 18.55 | 18.67 | 18.01 | 18.23 | 215,044 | -0.18(-0.99%) |
Mar 03, 2006 | 18.24 | 18.53 | 17.96 | 18.41 | 330,131 | +0.20(+1.09%) |
Mar 02, 2006 | 18.34 | 18.48 | 17.93 | 18.21 | 414,465 | -0.22(-1.18%) |
Mar 01, 2006 | 18.03 | 18.47 | 17.98 | 18.43 | 501,490 | +0.52(+2.90%) |
Feb 28, 2006 | 18.77 | 18.88 | 17.85 | 17.91 | 743,377 | -0.86(-4.59%) |
Feb 27, 2006 | 18.51 | 18.84 | 18.44 | 18.77 | 555,560 | +0.41(+2.24%) |
Feb 24, 2006 | 18.06 | 18.39 | 17.98 | 18.36 | 429,728 | +0.29(+1.63%) |
Feb 23, 2006 | 18.05 | 18.20 | 17.81 | 18.07 | 926,759 | -0.07(-0.36%) |
Feb 22, 2006 | 17.45 | 18.14 | 17.18 | 18.13 | 754,004 | +0.85(+4.92%) |
Feb 21, 2006 | 17.50 | 17.79 | 17.09 | 17.28 | 390,511 | -0.21(-1.22%) |
Feb 17, 2006 | 17.54 | 17.64 | 16.80 | 17.49 | 380,204 | +0.03(+0.20%) |
Feb 16, 2006 | 17.37 | 17.58 | 17.37 | 17.46 | 326,551 | +0.00(+0.00%) |
Feb 15, 2006 | 17.39 | 17.52 | 17.36 | 17.46 | 365,822 | -0.04(-0.22%) |
Feb 14, 2006 | 17.55 | 17.56 | 17.45 | 17.50 | 318,953 | +0.00(+0.00%) |
Feb 13, 2006 | 17.42 | 17.51 | 17.38 | 17.50 | 290,602 | +0.05(+0.31%) |
Feb 10, 2006 | 17.45 | 17.56 | 17.38 | 17.44 | 292,677 | -0.08(-0.44%) |
Feb 09, 2006 | 17.53 | 17.58 | 17.44 | 17.52 | 201,397 | +0.04(+0.22%) |
Feb 08, 2006 | 17.52 | 17.64 | 17.16 | 17.48 | 348,593 | +0.00(+0.00%) |
Feb 07, 2006 | 17.62 | 17.67 | 17.46 | 17.48 | 375,402 | -0.10(-0.55%) |
Feb 06, 2006 | 17.42 | 17.60 | 17.33 | 17.58 | 357,833 | +0.22(+1.27%) |
Feb 03, 2006 | 17.24 | 17.60 | 17.19 | 17.36 | 247,003 | +0.05(+0.29%) |
Feb 02, 2006 | 17.50 | 17.50 | 17.19 | 17.31 | 269,177 | -0.20(-1.15%) |