Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.02 | 19.83 | 18.96 | 19.28 | 211,800 | -0.24(-1.23%) |
Apr 27, 2006 | 19.50 | 19.98 | 19.40 | 19.52 | 206,400 | -0.16(-0.81%) |
Apr 26, 2006 | 19.80 | 19.90 | 19.45 | 19.68 | 151,700 | -0.05(-0.25%) |
Apr 25, 2006 | 19.50 | 19.83 | 19.10 | 19.73 | 187,800 | +0.30(+1.54%) |
Apr 24, 2006 | 19.70 | 19.70 | 19.24 | 19.43 | 153,000 | -0.39(-1.97%) |
Apr 21, 2006 | 20.37 | 20.38 | 19.49 | 19.82 | 283,800 | -0.34(-1.69%) |
Apr 20, 2006 | 20.10 | 20.34 | 19.80 | 20.16 | 120,300 | -0.15(-0.74%) |
Apr 19, 2006 | 20.27 | 20.35 | 19.88 | 20.31 | 219,700 | -0.19(-0.93%) |
Apr 18, 2006 | 19.95 | 20.53 | 20.02 | 20.50 | 194,900 | +0.55(+2.76%) |
Apr 17, 2006 | 19.97 | 20.47 | 19.52 | 19.95 | 229,400 | -0.06(-0.30%) |
Apr 13, 2006 | 19.85 | 20.21 | 19.70 | 20.01 | 188,500 | +0.16(+0.81%) |
Apr 12, 2006 | 19.12 | 19.99 | 19.12 | 19.85 | 213,900 | +0.23(+1.17%) |
Apr 11, 2006 | 20.20 | 20.20 | 19.32 | 19.62 | 177,000 | -0.44(-2.19%) |
Apr 10, 2006 | 19.98 | 20.07 | 19.72 | 20.06 | 148,400 | +0.10(+0.50%) |
Apr 07, 2006 | 20.42 | 20.47 | 19.68 | 19.96 | 188,700 | -0.28(-1.38%) |
Apr 06, 2006 | 20.73 | 20.78 | 20.07 | 20.24 | 105,700 | -0.45(-2.17%) |
Apr 05, 2006 | 20.49 | 20.75 | 20.00 | 20.69 | 187,800 | +0.45(+2.22%) |
Apr 04, 2006 | 20.11 | 20.49 | 19.82 | 20.24 | 253,200 | +0.19(+0.95%) |
Apr 03, 2006 | 20.10 | 20.31 | 19.93 | 20.05 | 192,900 | +0.05(+0.25%) |
Mar 31, 2006 | 20.15 | 20.16 | 19.66 | 20.00 | 205,300 | +0.01(+0.05%) |
Mar 30, 2006 | 20.42 | 20.42 | 19.83 | 19.99 | 234,400 | -0.40(-1.96%) |
Mar 29, 2006 | 20.10 | 20.50 | 20.01 | 20.39 | 111,300 | +0.29(+1.44%) |
Mar 28, 2006 | 20.13 | 20.35 | 19.98 | 20.10 | 103,800 | -0.16(-0.79%) |
Mar 27, 2006 | 20.07 | 20.37 | 19.87 | 20.26 | 235,500 | +0.19(+0.95%) |
Mar 24, 2006 | 19.63 | 20.30 | 19.44 | 20.07 | 763,200 | +0.42(+2.14%) |
Mar 23, 2006 | 19.51 | 19.75 | 19.42 | 19.65 | 83,300 | +0.04(+0.20%) |
Mar 22, 2006 | 19.20 | 19.64 | 18.99 | 19.61 | 130,200 | +0.39(+2.03%) |
Mar 21, 2006 | 19.97 | 19.97 | 19.12 | 19.22 | 204,900 | -0.83(-4.14%) |
Mar 20, 2006 | 20.00 | 20.10 | 19.80 | 20.05 | 121,900 | +0.02(+0.10%) |
Mar 17, 2006 | 20.05 | 20.21 | 19.94 | 20.03 | 441,500 | -0.02(-0.10%) |
Mar 16, 2006 | 20.20 | 20.30 | 19.86 | 20.05 | 165,500 | -0.13(-0.64%) |
Mar 15, 2006 | 19.44 | 20.38 | 19.36 | 20.18 | 179,700 | +0.59(+3.01%) |
Mar 14, 2006 | 19.24 | 19.70 | 19.04 | 19.59 | 114,700 | +0.26(+1.35%) |
Mar 13, 2006 | 19.37 | 19.69 | 19.26 | 19.33 | 140,400 | -0.03(-0.15%) |
Mar 10, 2006 | 19.06 | 19.39 | 18.77 | 19.36 | 107,600 | +0.30(+1.57%) |
Mar 09, 2006 | 19.24 | 19.29 | 18.65 | 19.06 | 129,100 | -0.22(-1.14%) |
Mar 08, 2006 | 19.41 | 19.49 | 19.01 | 19.28 | 119,200 | -0.24(-1.23%) |
Mar 07, 2006 | 19.45 | 19.63 | 19.40 | 19.52 | 112,500 | -0.11(-0.56%) |
Mar 06, 2006 | 20.22 | 20.22 | 19.42 | 19.63 | 125,100 | -0.53(-2.63%) |
Mar 03, 2006 | 19.80 | 20.16 | 19.48 | 20.16 | 172,800 | +0.27(+1.36%) |
Mar 02, 2006 | 20.10 | 20.25 | 19.60 | 19.89 | 99,900 | -0.27(-1.34%) |
Mar 01, 2006 | 20.05 | 20.22 | 19.68 | 20.16 | 116,600 | +0.08(+0.40%) |
Feb 28, 2006 | 20.53 | 20.40 | 19.84 | 20.08 | 103,300 | -0.45(-2.19%) |
Feb 27, 2006 | 20.52 | 20.60 | 20.32 | 20.53 | 140,400 | +0.16(+0.79%) |
Feb 24, 2006 | 20.00 | 20.40 | 19.74 | 20.37 | 99,300 | +0.29(+1.44%) |
Feb 23, 2006 | 20.42 | 20.47 | 19.95 | 20.08 | 118,000 | -0.49(-2.38%) |
Feb 22, 2006 | 20.25 | 20.65 | 20.20 | 20.57 | 111,800 | +0.48(+2.39%) |
Feb 21, 2006 | 20.48 | 20.48 | 19.92 | 20.09 | 94,300 | -0.29(-1.42%) |
Feb 17, 2006 | 20.80 | 20.80 | 20.19 | 20.38 | 126,700 | -0.31(-1.50%) |
Feb 16, 2006 | 20.50 | 20.70 | 20.25 | 20.69 | 94,200 | +0.42(+2.07%) |
Feb 15, 2006 | 20.04 | 20.41 | 19.95 | 20.27 | 94,800 | +0.33(+1.65%) |
Feb 14, 2006 | 19.27 | 20.02 | 19.18 | 19.94 | 109,500 | +0.68(+3.53%) |
Feb 13, 2006 | 19.51 | 19.54 | 19.06 | 19.26 | 83,400 | -0.48(-2.43%) |
Feb 10, 2006 | 19.66 | 19.80 | 19.15 | 19.74 | 145,300 | +0.08(+0.41%) |
Feb 09, 2006 | 19.73 | 20.25 | 19.59 | 19.66 | 88,400 | -0.07(-0.35%) |
Feb 08, 2006 | 19.74 | 19.84 | 19.41 | 19.73 | 135,200 | +0.06(+0.31%) |
Feb 07, 2006 | 20.15 | 20.25 | 19.66 | 19.67 | 166,000 | -0.63(-3.10%) |
Feb 06, 2006 | 20.01 | 20.34 | 19.90 | 20.30 | 126,400 | +0.29(+1.45%) |
Feb 03, 2006 | 20.00 | 20.20 | 19.90 | 20.01 | 181,500 | +0.01(+0.05%) |
Feb 02, 2006 | 20.38 | 20.50 | 19.74 | 20.00 | 184,200 | -0.48(-2.34%) |