Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.00 | 21.40 | 20.80 | 21.32 | 55,000 | +0.24(+1.14%) |
Apr 27, 2006 | 20.99 | 21.08 | 20.75 | 21.08 | 36,100 | +0.18(+0.86%) |
Apr 26, 2006 | 21.05 | 21.09 | 20.75 | 20.90 | 11,200 | -0.15(-0.71%) |
Apr 25, 2006 | 21.00 | 21.20 | 20.82 | 21.05 | 26,300 | +0.13(+0.62%) |
Apr 24, 2006 | 21.20 | 21.30 | 20.60 | 20.92 | 24,700 | -0.08(-0.38%) |
Apr 21, 2006 | 21.43 | 21.43 | 20.90 | 21.00 | 41,400 | -0.48(-2.23%) |
Apr 20, 2006 | 21.30 | 21.49 | 21.10 | 21.48 | 45,600 | +0.15(+0.70%) |
Apr 19, 2006 | 20.73 | 21.34 | 20.55 | 21.33 | 45,300 | +0.63(+3.04%) |
Apr 18, 2006 | 20.68 | 20.75 | 20.30 | 20.70 | 67,100 | +0.01(+0.05%) |
Apr 17, 2006 | 20.70 | 20.73 | 20.45 | 20.69 | 23,000 | -0.01(-0.05%) |
Apr 13, 2006 | 20.65 | 20.78 | 20.35 | 20.70 | 36,700 | -0.05(-0.24%) |
Apr 12, 2006 | 20.79 | 20.79 | 20.57 | 20.75 | 19,300 | -0.03(-0.14%) |
Apr 11, 2006 | 20.60 | 20.90 | 20.60 | 20.78 | 24,600 | +0.26(+1.27%) |
Apr 10, 2006 | 20.45 | 20.85 | 20.22 | 20.52 | 59,800 | +0.00(+0.00%) |
Apr 07, 2006 | 20.90 | 20.90 | 20.10 | 20.52 | 26,600 | -0.48(-2.29%) |
Apr 06, 2006 | 20.99 | 21.00 | 20.65 | 21.00 | 63,600 | +0.01(+0.05%) |
Apr 05, 2006 | 21.00 | 21.02 | 20.85 | 20.99 | 26,900 | -0.01(-0.05%) |
Apr 04, 2006 | 21.13 | 21.17 | 20.83 | 21.00 | 37,600 | -0.09(-0.43%) |
Apr 03, 2006 | 21.00 | 21.10 | 20.90 | 21.09 | 59,900 | -0.06(-0.28%) |
Mar 31, 2006 | 21.00 | 21.21 | 20.75 | 21.15 | 127,400 | +0.10(+0.48%) |
Mar 30, 2006 | 21.00 | 21.34 | 20.96 | 21.05 | 106,600 | -0.10(-0.47%) |
Mar 29, 2006 | 21.00 | 21.62 | 21.00 | 21.15 | 102,600 | +0.07(+0.33%) |
Mar 28, 2006 | 21.00 | 21.22 | 21.00 | 21.08 | 77,500 | +0.04(+0.19%) |
Mar 27, 2006 | 21.00 | 21.10 | 20.81 | 21.04 | 117,300 | -0.16(-0.75%) |
Mar 24, 2006 | 21.50 | 21.50 | 21.20 | 21.20 | 111,700 | -0.35(-1.62%) |
Mar 23, 2006 | 21.42 | 21.65 | 21.42 | 21.55 | 148,200 | +0.05(+0.23%) |
Mar 22, 2006 | 21.50 | 21.64 | 21.42 | 21.50 | 42,700 | -0.05(-0.23%) |
Mar 21, 2006 | 21.75 | 21.75 | 21.42 | 21.55 | 24,900 | -0.30(-1.37%) |
Mar 20, 2006 | 21.49 | 21.85 | 21.30 | 21.85 | 84,500 | +0.37(+1.72%) |
Mar 17, 2006 | 20.65 | 21.48 | 20.65 | 21.48 | 127,800 | +0.74(+3.57%) |
Mar 16, 2006 | 20.65 | 20.74 | 20.50 | 20.74 | 76,700 | +0.14(+0.68%) |
Mar 15, 2006 | 20.00 | 20.69 | 19.95 | 20.60 | 53,200 | +0.60(+3.00%) |
Mar 14, 2006 | 20.00 | 20.00 | 19.86 | 20.00 | 13,800 | +0.00(+0.00%) |
Mar 13, 2006 | 19.80 | 20.00 | 19.80 | 20.00 | 42,500 | +0.02(+0.10%) |
Mar 10, 2006 | 19.80 | 19.99 | 19.70 | 19.98 | 17,800 | +0.03(+0.15%) |
Mar 09, 2006 | 20.09 | 20.09 | 19.65 | 19.95 | 24,600 | -0.13(-0.65%) |
Mar 08, 2006 | 19.95 | 20.08 | 19.41 | 20.08 | 175,800 | +0.13(+0.65%) |
Mar 07, 2006 | 20.40 | 20.40 | 19.80 | 19.95 | 25,400 | -0.60(-2.92%) |
Mar 06, 2006 | 20.75 | 20.95 | 20.22 | 20.55 | 46,700 | -0.20(-0.96%) |
Mar 03, 2006 | 20.30 | 21.24 | 20.30 | 20.75 | 125,500 | -0.02(-0.10%) |
Mar 02, 2006 | 20.60 | 20.80 | 20.25 | 20.77 | 51,300 | +0.17(+0.83%) |
Mar 01, 2006 | 20.30 | 20.60 | 20.30 | 20.60 | 101,700 | +0.22(+1.08%) |
Feb 28, 2006 | 20.33 | 20.38 | 20.20 | 20.38 | 29,000 | +0.05(+0.25%) |
Feb 27, 2006 | 20.38 | 20.38 | 20.06 | 20.33 | 21,200 | -0.05(-0.25%) |
Feb 24, 2006 | 20.30 | 20.38 | 20.30 | 20.38 | 15,100 | -0.02(-0.10%) |
Feb 23, 2006 | 20.25 | 20.40 | 20.10 | 20.40 | 56,100 | +0.02(+0.10%) |
Feb 22, 2006 | 20.55 | 20.55 | 20.36 | 20.38 | 46,100 | -0.17(-0.83%) |
Feb 21, 2006 | 20.79 | 20.79 | 20.13 | 20.55 | 67,900 | -0.19(-0.92%) |
Feb 17, 2006 | 20.75 | 20.78 | 20.65 | 20.74 | 16,700 | -0.01(-0.05%) |
Feb 16, 2006 | 20.70 | 20.75 | 20.65 | 20.75 | 9,400 | +0.00(+0.00%) |
Feb 15, 2006 | 20.70 | 20.78 | 20.62 | 20.75 | 16,000 | +0.03(+0.14%) |
Feb 14, 2006 | 20.70 | 20.72 | 20.61 | 20.72 | 17,800 | +0.02(+0.10%) |
Feb 13, 2006 | 20.62 | 20.78 | 20.60 | 20.70 | 10,800 | +0.05(+0.24%) |
Feb 10, 2006 | 20.61 | 20.74 | 20.60 | 20.65 | 14,600 | +0.00(+0.00%) |
Feb 09, 2006 | 20.79 | 20.79 | 20.65 | 20.65 | 7,300 | -0.14(-0.67%) |
Feb 08, 2006 | 20.75 | 20.80 | 20.70 | 20.79 | 16,100 | +0.04(+0.19%) |
Feb 07, 2006 | 20.61 | 20.75 | 20.60 | 20.75 | 57,600 | +0.00(+0.00%) |
Feb 06, 2006 | 20.78 | 20.78 | 20.70 | 20.75 | 12,100 | +0.01(+0.05%) |
Feb 03, 2006 | 20.65 | 20.75 | 20.60 | 20.74 | 26,900 | +0.08(+0.39%) |
Feb 02, 2006 | 20.60 | 20.79 | 20.50 | 20.66 | 18,900 | -0.04(-0.19%) |