Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.24 | 20.49 | 20.16 | 20.37 | 454,538 | +0.11(+0.53%) |
Apr 27, 2006 | 20.55 | 20.64 | 20.23 | 20.26 | 559,328 | -0.35(-1.69%) |
Apr 26, 2006 | 20.54 | 20.70 | 20.48 | 20.61 | 521,823 | +0.24(+1.18%) |
Apr 25, 2006 | 20.48 | 20.56 | 20.26 | 20.37 | 326,461 | -0.12(-0.61%) |
Apr 24, 2006 | 20.54 | 20.54 | 20.24 | 20.49 | 488,684 | -0.27(-1.29%) |
Apr 21, 2006 | 21.03 | 21.07 | 20.62 | 20.76 | 405,501 | -0.10(-0.47%) |
Apr 20, 2006 | 20.75 | 20.89 | 20.74 | 20.86 | 593,698 | +0.13(+0.65%) |
Apr 19, 2006 | 20.61 | 20.85 | 20.51 | 20.72 | 590,899 | +0.01(+0.04%) |
Apr 18, 2006 | 20.53 | 20.77 | 20.40 | 20.71 | 867,988 | +0.19(+0.91%) |
Apr 17, 2006 | 20.67 | 20.70 | 20.37 | 20.53 | 613,738 | +0.06(+0.31%) |
Apr 13, 2006 | 20.54 | 20.78 | 20.46 | 20.46 | 672,962 | -0.08(-0.39%) |
Apr 12, 2006 | 20.76 | 20.76 | 20.37 | 20.54 | 404,494 | -0.13(-0.65%) |
Apr 11, 2006 | 21.02 | 21.03 | 20.60 | 20.68 | 548,356 | -0.19(-0.90%) |
Apr 10, 2006 | 21.03 | 21.08 | 20.77 | 20.87 | 963,150 | +0.01(+0.04%) |
Apr 07, 2006 | 21.09 | 21.17 | 20.81 | 20.86 | 843,022 | +0.21(+1.00%) |
Apr 06, 2006 | 20.94 | 20.95 | 20.60 | 20.65 | 458,792 | -0.11(-0.52%) |
Apr 05, 2006 | 20.47 | 20.77 | 20.41 | 20.76 | 554,178 | +0.38(+1.89%) |
Apr 04, 2006 | 20.39 | 20.48 | 20.14 | 20.37 | 606,909 | +0.21(+1.02%) |
Apr 03, 2006 | 19.87 | 20.36 | 19.78 | 20.17 | 1,061,895 | +0.88(+4.54%) |
Mar 31, 2006 | 19.33 | 19.44 | 19.15 | 19.29 | 578,024 | +0.21(+1.08%) |
Mar 30, 2006 | 19.27 | 19.43 | 19.07 | 19.09 | 752,898 | -0.21(-1.11%) |
Mar 29, 2006 | 19.06 | 19.38 | 19.06 | 19.30 | 429,460 | +0.24(+1.27%) |
Mar 28, 2006 | 19.20 | 19.29 | 18.93 | 19.06 | 762,862 | -0.45(-2.29%) |
Mar 27, 2006 | 19.03 | 19.59 | 19.00 | 19.51 | 673,746 | +0.03(+0.14%) |
Mar 24, 2006 | 19.44 | 19.52 | 19.28 | 19.48 | 673,186 | -0.22(-1.13%) |
Mar 23, 2006 | 19.82 | 19.89 | 19.70 | 19.70 | 474,578 | -0.17(-0.85%) |
Mar 22, 2006 | 19.81 | 19.91 | 19.65 | 19.87 | 503,462 | +0.10(+0.50%) |
Mar 21, 2006 | 19.92 | 19.96 | 19.69 | 19.78 | 475,361 | -0.19(-0.94%) |
Mar 20, 2006 | 19.77 | 19.96 | 19.67 | 19.96 | 522,942 | +0.34(+1.73%) |
Mar 17, 2006 | 19.64 | 19.70 | 19.59 | 19.62 | 471,331 | -0.02(-0.09%) |
Mar 16, 2006 | 19.65 | 19.70 | 19.57 | 19.64 | 718,976 | -0.23(-1.17%) |
Mar 15, 2006 | 19.78 | 19.95 | 19.56 | 19.87 | 1,341,671 | +0.06(+0.32%) |
Mar 14, 2006 | 19.43 | 19.81 | 19.34 | 19.81 | 1,027,076 | +0.43(+2.21%) |
Mar 13, 2006 | 19.42 | 19.49 | 19.21 | 19.38 | 481,183 | +0.12(+0.60%) |
Mar 10, 2006 | 18.76 | 19.30 | 18.71 | 19.27 | 451,515 | +0.38(+1.99%) |
Mar 09, 2006 | 19.03 | 19.03 | 18.77 | 18.89 | 459,576 | -0.31(-1.63%) |
Mar 08, 2006 | 19.16 | 19.20 | 18.70 | 19.20 | 2,472,082 | -0.27(-1.38%) |
Mar 07, 2006 | 19.87 | 19.89 | 19.15 | 19.47 | 1,823,750 | -0.60(-2.98%) |
Mar 06, 2006 | 20.41 | 20.41 | 19.97 | 20.07 | 612,618 | +0.15(+0.76%) |
Mar 03, 2006 | 19.74 | 20.02 | 19.53 | 19.92 | 540,407 | -0.54(-2.62%) |
Mar 02, 2006 | 20.56 | 20.62 | 20.31 | 20.45 | 580,823 | +0.03(+0.13%) |
Mar 01, 2006 | 20.24 | 20.44 | 19.88 | 20.43 | 805,517 | +0.59(+2.97%) |
Feb 28, 2006 | 20.20 | 20.35 | 19.84 | 19.84 | 494,730 | -0.36(-1.77%) |
Feb 27, 2006 | 20.02 | 20.34 | 20.02 | 20.20 | 505,141 | +0.12(+0.58%) |
Feb 24, 2006 | 19.91 | 20.28 | 19.88 | 20.08 | 816,489 | +0.05(+0.27%) |
Feb 23, 2006 | 19.95 | 20.10 | 19.82 | 20.03 | 497,640 | +0.29(+1.45%) |
Feb 22, 2006 | 19.65 | 19.83 | 19.49 | 19.74 | 532,570 | -0.28(-1.38%) |
Feb 21, 2006 | 20.10 | 20.24 | 19.95 | 20.02 | 615,977 | -0.13(-0.66%) |
Feb 17, 2006 | 20.10 | 20.31 | 20.08 | 20.15 | 585,413 | +0.16(+0.80%) |
Feb 16, 2006 | 19.16 | 19.99 | 19.15 | 19.99 | 1,177,656 | +1.43(+7.70%) |
Feb 15, 2006 | 19.02 | 19.06 | 18.51 | 18.56 | 628,292 | -0.49(-2.58%) |
Feb 14, 2006 | 17.64 | 19.28 | 17.64 | 19.05 | 768,796 | +0.63(+3.39%) |
Feb 13, 2006 | 18.90 | 18.95 | 18.40 | 18.43 | 676,321 | -0.63(-3.33%) |
Feb 10, 2006 | 19.12 | 19.19 | 18.69 | 19.06 | 527,085 | -0.01(-0.05%) |
Feb 09, 2006 | 18.98 | 19.24 | 18.92 | 19.07 | 852,650 | +0.54(+2.94%) |
Feb 08, 2006 | 18.04 | 18.53 | 17.77 | 18.53 | 1,586,517 | +0.46(+2.52%) |
Feb 07, 2006 | 18.27 | 18.58 | 18.05 | 18.07 | 1,186,501 | -0.57(-3.07%) |
Feb 06, 2006 | 18.81 | 18.81 | 18.59 | 18.64 | 1,405,149 | -0.38(-1.97%) |
Feb 03, 2006 | 19.47 | 19.50 | 18.99 | 19.02 | 1,049,691 | -0.79(-4.01%) |
Feb 02, 2006 | 20.09 | 20.09 | 19.73 | 19.81 | 601,199 | -0.38(-1.86%) |