Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.26 | 21.26 | 20.26 | 20.62 | 3,133,166 | -1.67(-7.49%) |
Apr 27, 2006 | 22.51 | 22.75 | 22.13 | 22.29 | 812,564 | -0.36(-1.57%) |
Apr 26, 2006 | 22.61 | 22.82 | 22.39 | 22.64 | 595,558 | +0.01(+0.05%) |
Apr 25, 2006 | 23.12 | 23.13 | 22.45 | 22.63 | 947,621 | -0.38(-1.64%) |
Apr 24, 2006 | 22.97 | 23.18 | 22.91 | 23.01 | 1,192,874 | -0.21(-0.91%) |
Apr 21, 2006 | 23.10 | 23.36 | 23.05 | 23.22 | 582,621 | +0.11(+0.46%) |
Apr 20, 2006 | 22.74 | 23.12 | 22.61 | 23.11 | 506,421 | +0.43(+1.91%) |
Apr 19, 2006 | 22.55 | 22.71 | 22.50 | 22.68 | 764,267 | +0.11(+0.50%) |
Apr 18, 2006 | 22.47 | 22.71 | 22.44 | 22.57 | 921,537 | +0.08(+0.36%) |
Apr 17, 2006 | 22.61 | 22.80 | 22.45 | 22.48 | 655,183 | -0.22(-0.98%) |
Apr 13, 2006 | 22.85 | 22.90 | 22.65 | 22.71 | 648,636 | -0.13(-0.57%) |
Apr 12, 2006 | 22.93 | 23.08 | 22.69 | 22.84 | 675,532 | -0.09(-0.41%) |
Apr 11, 2006 | 22.35 | 23.09 | 22.35 | 22.93 | 2,715,640 | +1.43(+6.65%) |
Apr 10, 2006 | 21.68 | 21.86 | 21.46 | 21.50 | 489,332 | -0.12(-0.56%) |
Apr 07, 2006 | 21.67 | 21.91 | 21.55 | 21.62 | 668,517 | +0.00(+0.02%) |
Apr 06, 2006 | 21.36 | 21.78 | 21.36 | 21.62 | 233,998 | +0.15(+0.70%) |
Apr 05, 2006 | 21.35 | 21.54 | 21.12 | 21.47 | 774,844 | -0.00(-0.02%) |
Apr 04, 2006 | 21.76 | 21.88 | 21.43 | 21.47 | 502,701 | -0.42(-1.92%) |
Apr 03, 2006 | 21.65 | 22.34 | 21.60 | 21.89 | 989,989 | +0.29(+1.33%) |
Mar 31, 2006 | 21.80 | 21.80 | 21.53 | 21.60 | 464,055 | -0.12(-0.56%) |
Mar 30, 2006 | 21.27 | 22.01 | 21.27 | 21.73 | 638,000 | +0.38(+1.76%) |
Mar 29, 2006 | 21.74 | 21.74 | 21.29 | 21.35 | 675,256 | -0.30(-1.40%) |
Mar 28, 2006 | 21.86 | 21.90 | 21.59 | 21.65 | 288,745 | -0.11(-0.50%) |
Mar 27, 2006 | 21.82 | 21.83 | 21.72 | 21.76 | 335,196 | +0.01(+0.04%) |
Mar 24, 2006 | 21.97 | 21.98 | 21.71 | 21.75 | 376,952 | -0.13(-0.59%) |
Mar 23, 2006 | 22.01 | 22.31 | 21.86 | 21.88 | 673,138 | -0.21(-0.95%) |
Mar 22, 2006 | 21.77 | 22.44 | 21.77 | 22.10 | 829,389 | +0.21(+0.94%) |
Mar 21, 2006 | 21.63 | 21.97 | 21.34 | 21.89 | 591,771 | +0.28(+1.31%) |
Mar 20, 2006 | 21.69 | 21.77 | 21.48 | 21.60 | 353,724 | -0.07(-0.32%) |
Mar 17, 2006 | 21.71 | 21.71 | 21.28 | 21.67 | 523,339 | +0.07(+0.34%) |
Mar 16, 2006 | 21.79 | 22.01 | 21.60 | 21.60 | 478,061 | -0.07(-0.34%) |
Mar 15, 2006 | 21.37 | 21.75 | 21.34 | 21.67 | 579,814 | +0.26(+1.19%) |
Mar 14, 2006 | 21.07 | 21.45 | 21.07 | 21.42 | 647,296 | +0.30(+1.40%) |
Mar 13, 2006 | 20.81 | 21.31 | 20.81 | 21.12 | 630,330 | +0.22(+1.05%) |
Mar 10, 2006 | 20.27 | 20.91 | 20.27 | 20.90 | 756,457 | +0.51(+2.52%) |
Mar 09, 2006 | 20.15 | 20.47 | 20.11 | 20.39 | 321,027 | +0.13(+0.64%) |
Mar 08, 2006 | 20.15 | 20.49 | 20.15 | 20.26 | 287,257 | -0.02(-0.08%) |
Mar 07, 2006 | 20.41 | 20.60 | 20.19 | 20.28 | 257,996 | -0.09(-0.46%) |
Mar 06, 2006 | 20.65 | 20.65 | 20.36 | 20.37 | 231,120 | -0.22(-1.06%) |
Mar 03, 2006 | 20.82 | 20.90 | 20.40 | 20.59 | 503,666 | -0.22(-1.05%) |
Mar 02, 2006 | 20.58 | 20.83 | 20.45 | 20.81 | 687,403 | +0.32(+1.56%) |
Mar 01, 2006 | 20.47 | 20.62 | 20.27 | 20.49 | 561,775 | +0.09(+0.42%) |
Feb 28, 2006 | 20.82 | 20.95 | 20.37 | 20.40 | 554,668 | -0.42(-2.00%) |
Feb 27, 2006 | 20.66 | 20.95 | 20.65 | 20.82 | 346,820 | +0.15(+0.71%) |
Feb 24, 2006 | 20.53 | 20.74 | 20.18 | 20.67 | 518,111 | +0.24(+1.19%) |
Feb 23, 2006 | 20.47 | 20.59 | 20.42 | 20.43 | 403,423 | -0.11(-0.53%) |
Feb 22, 2006 | 19.97 | 20.71 | 19.91 | 20.54 | 726,589 | +0.63(+3.15%) |
Feb 21, 2006 | 20.11 | 20.19 | 19.73 | 19.91 | 560,161 | -0.28(-1.38%) |
Feb 17, 2006 | 20.33 | 20.33 | 20.09 | 20.19 | 917,013 | -0.21(-1.03%) |
Feb 16, 2006 | 20.39 | 20.53 | 20.22 | 20.40 | 352,243 | -0.00(-0.02%) |
Feb 15, 2006 | 20.65 | 20.69 | 20.26 | 20.41 | 515,546 | -0.32(-1.54%) |
Feb 14, 2006 | 20.45 | 20.79 | 20.45 | 20.73 | 815,299 | +0.23(+1.13%) |
Feb 13, 2006 | 20.16 | 20.52 | 19.85 | 20.49 | 1,922,127 | -0.27(-1.31%) |
Feb 10, 2006 | 20.78 | 20.86 | 20.67 | 20.77 | 541,104 | -0.03(-0.14%) |
Feb 09, 2006 | 20.73 | 20.97 | 20.70 | 20.79 | 460,446 | -0.02(-0.10%) |
Feb 08, 2006 | 20.80 | 20.92 | 20.70 | 20.81 | 363,771 | +0.07(+0.33%) |
Feb 07, 2006 | 20.75 | 20.93 | 20.64 | 20.75 | 718,670 | +0.09(+0.45%) |
Feb 06, 2006 | 20.51 | 20.71 | 20.50 | 20.65 | 510,464 | -0.01(-0.04%) |
Feb 03, 2006 | 20.67 | 20.77 | 20.56 | 20.66 | 593,623 | -0.08(-0.37%) |
Feb 02, 2006 | 20.93 | 20.93 | 20.64 | 20.74 | 652,109 | -0.11(-0.52%) |