Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 23.23 | 24.26 | 23.12 | 23.95 | 433,400 | +0.54(+2.31%) |
Apr 27, 2006 | 23.35 | 23.76 | 22.85 | 23.41 | 568,532 | -0.17(-0.72%) |
Apr 26, 2006 | 24.25 | 24.25 | 23.07 | 23.58 | 1,205,850 | -0.67(-2.76%) |
Apr 25, 2006 | 24.80 | 24.97 | 24.14 | 24.25 | 442,481 | -0.45(-1.82%) |
Apr 24, 2006 | 24.56 | 25.06 | 24.56 | 24.70 | 318,016 | +0.10(+0.41%) |
Apr 21, 2006 | 24.88 | 25.17 | 24.56 | 24.60 | 615,978 | -0.10(-0.40%) |
Apr 20, 2006 | 24.41 | 24.93 | 24.22 | 24.70 | 369,921 | +0.29(+1.19%) |
Apr 19, 2006 | 24.48 | 24.77 | 24.08 | 24.41 | 436,768 | +0.07(+0.29%) |
Apr 18, 2006 | 23.45 | 24.45 | 23.21 | 24.34 | 260,975 | +1.10(+4.73%) |
Apr 17, 2006 | 23.80 | 23.91 | 23.08 | 23.24 | 166,150 | -0.58(-2.43%) |
Apr 13, 2006 | 22.90 | 23.91 | 22.81 | 23.82 | 259,143 | +0.82(+3.57%) |
Apr 12, 2006 | 23.08 | 23.10 | 22.65 | 23.00 | 221,515 | -0.08(-0.35%) |
Apr 11, 2006 | 23.54 | 24.01 | 23.02 | 23.08 | 238,929 | -0.46(-1.95%) |
Apr 10, 2006 | 23.90 | 23.95 | 23.42 | 23.54 | 232,151 | -0.24(-1.01%) |
Apr 07, 2006 | 24.00 | 24.35 | 23.57 | 23.78 | 298,838 | -0.22(-0.92%) |
Apr 06, 2006 | 23.40 | 24.43 | 23.22 | 24.00 | 435,996 | +0.67(+2.87%) |
Apr 05, 2006 | 23.13 | 23.36 | 22.73 | 23.33 | 243,202 | +0.33(+1.43%) |
Apr 04, 2006 | 23.21 | 23.43 | 22.84 | 23.00 | 250,150 | -0.31(-1.33%) |
Apr 03, 2006 | 23.37 | 23.85 | 23.08 | 23.31 | 286,996 | -0.04(-0.17%) |
Mar 31, 2006 | 23.06 | 23.50 | 23.06 | 23.35 | 291,952 | +0.44(+1.92%) |
Mar 30, 2006 | 22.73 | 23.45 | 22.72 | 22.91 | 505,202 | +0.13(+0.57%) |
Mar 29, 2006 | 22.19 | 22.82 | 22.19 | 22.78 | 370,969 | +0.55(+2.47%) |
Mar 28, 2006 | 22.48 | 22.60 | 22.16 | 22.23 | 356,885 | -0.24(-1.07%) |
Mar 27, 2006 | 22.33 | 22.83 | 22.11 | 22.47 | 364,519 | +0.20(+0.90%) |
Mar 24, 2006 | 21.43 | 22.35 | 21.43 | 22.27 | 414,222 | +0.61(+2.82%) |
Mar 23, 2006 | 21.21 | 21.93 | 21.21 | 21.66 | 393,000 | +0.32(+1.50%) |
Mar 22, 2006 | 20.54 | 21.45 | 20.48 | 21.34 | 306,800 | +0.79(+3.84%) |
Mar 21, 2006 | 20.62 | 21.12 | 20.50 | 20.55 | 313,857 | -0.01(-0.05%) |
Mar 20, 2006 | 20.10 | 20.75 | 20.10 | 20.56 | 530,835 | -0.13(-0.63%) |
Mar 17, 2006 | 20.45 | 20.99 | 20.07 | 20.69 | 909,771 | +0.08(+0.39%) |
Mar 16, 2006 | 21.01 | 21.42 | 20.56 | 20.61 | 737,242 | -0.39(-1.86%) |
Mar 15, 2006 | 20.77 | 21.15 | 20.37 | 21.00 | 348,740 | +0.32(+1.55%) |
Mar 14, 2006 | 20.25 | 20.94 | 20.03 | 20.68 | 295,196 | +0.34(+1.67%) |
Mar 13, 2006 | 20.28 | 20.54 | 20.15 | 20.34 | 194,836 | +0.04(+0.20%) |
Mar 10, 2006 | 20.16 | 20.35 | 19.97 | 20.30 | 278,808 | +0.14(+0.69%) |
Mar 09, 2006 | 20.05 | 20.47 | 19.98 | 20.16 | 407,517 | +0.10(+0.50%) |
Mar 08, 2006 | 20.04 | 20.32 | 19.66 | 20.06 | 223,438 | +0.06(+0.30%) |
Mar 07, 2006 | 20.09 | 20.09 | 19.57 | 20.00 | 294,584 | +0.00(+0.00%) |
Mar 06, 2006 | 20.43 | 20.43 | 19.85 | 20.00 | 351,923 | -0.31(-1.53%) |
Mar 03, 2006 | 20.49 | 20.64 | 20.26 | 20.31 | 192,228 | -0.18(-0.88%) |
Mar 02, 2006 | 20.42 | 20.54 | 20.12 | 20.49 | 271,118 | -0.05(-0.24%) |
Mar 01, 2006 | 20.05 | 20.64 | 20.05 | 20.54 | 437,518 | +0.45(+2.24%) |
Feb 28, 2006 | 20.21 | 20.21 | 19.95 | 20.09 | 399,375 | -0.12(-0.59%) |
Feb 27, 2006 | 20.30 | 20.62 | 20.04 | 20.21 | 668,201 | -0.17(-0.83%) |
Feb 24, 2006 | 20.47 | 20.52 | 20.14 | 20.38 | 549,234 | -0.14(-0.68%) |
Feb 23, 2006 | 21.00 | 21.16 | 20.40 | 20.52 | 961,502 | -0.57(-2.70%) |
Feb 22, 2006 | 20.40 | 21.12 | 20.34 | 21.09 | 653,212 | +0.63(+3.08%) |
Feb 21, 2006 | 20.60 | 20.68 | 20.27 | 20.46 | 424,889 | -0.14(-0.68%) |
Feb 17, 2006 | 20.50 | 20.69 | 20.12 | 20.60 | 344,557 | +0.11(+0.54%) |
Feb 16, 2006 | 20.60 | 20.69 | 20.15 | 20.49 | 452,800 | -0.03(-0.15%) |
Feb 15, 2006 | 19.87 | 20.59 | 19.86 | 20.52 | 707,472 | +0.56(+2.81%) |
Feb 14, 2006 | 20.92 | 20.92 | 19.71 | 19.96 | 2,484,241 | -2.50(-11.13%) |
Feb 13, 2006 | 22.50 | 22.81 | 22.16 | 22.46 | 1,287,239 | -0.02(-0.09%) |
Feb 10, 2006 | 22.50 | 22.63 | 21.66 | 22.48 | 540,788 | +0.06(+0.27%) |
Feb 09, 2006 | 21.96 | 22.95 | 21.78 | 22.42 | 790,743 | +0.58(+2.66%) |
Feb 08, 2006 | 21.50 | 21.85 | 20.88 | 21.84 | 576,077 | +0.34(+1.58%) |
Feb 07, 2006 | 21.76 | 22.16 | 21.20 | 21.50 | 209,685 | -0.35(-1.60%) |
Feb 06, 2006 | 21.70 | 21.90 | 21.20 | 21.85 | 378,089 | +0.13(+0.60%) |
Feb 03, 2006 | 21.59 | 22.13 | 21.18 | 21.72 | 343,949 | -0.09(-0.41%) |
Feb 02, 2006 | 22.15 | 22.35 | 21.13 | 21.81 | 495,922 | -0.41(-1.85%) |