Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.31 | 21.88 | 20.99 | 21.50 | 630,699 | -0.02(-0.08%) |
Apr 27, 2006 | 22.02 | 22.13 | 21.52 | 21.52 | 683,237 | -1.02(-4.53%) |
Apr 26, 2006 | 22.27 | 22.72 | 22.27 | 22.54 | 417,976 | +0.33(+1.47%) |
Apr 25, 2006 | 22.21 | 22.31 | 21.98 | 22.21 | 323,432 | +0.00(+0.00%) |
Apr 24, 2006 | 22.35 | 22.35 | 22.13 | 22.21 | 354,416 | -0.27(-1.20%) |
Apr 21, 2006 | 22.90 | 22.90 | 22.31 | 22.48 | 196,312 | -0.42(-1.82%) |
Apr 20, 2006 | 22.74 | 23.01 | 22.60 | 22.90 | 148,306 | +0.09(+0.39%) |
Apr 19, 2006 | 22.57 | 22.86 | 22.57 | 22.81 | 174,636 | +0.19(+0.83%) |
Apr 18, 2006 | 22.20 | 22.65 | 22.02 | 22.62 | 282,038 | +0.42(+1.91%) |
Apr 17, 2006 | 22.09 | 22.34 | 22.06 | 22.19 | 195,945 | +0.07(+0.30%) |
Apr 13, 2006 | 22.23 | 22.31 | 22.01 | 22.13 | 147,203 | -0.10(-0.44%) |
Apr 12, 2006 | 21.70 | 22.28 | 21.66 | 22.23 | 361,151 | +0.32(+1.45%) |
Apr 11, 2006 | 22.24 | 22.30 | 21.88 | 21.91 | 384,420 | -0.36(-1.61%) |
Apr 10, 2006 | 22.58 | 22.62 | 22.14 | 22.27 | 352,824 | -0.27(-1.20%) |
Apr 07, 2006 | 22.70 | 22.90 | 22.54 | 22.54 | 277,385 | -0.16(-0.68%) |
Apr 06, 2006 | 22.77 | 22.79 | 22.50 | 22.69 | 259,260 | -0.07(-0.29%) |
Apr 05, 2006 | 22.86 | 22.86 | 22.30 | 22.76 | 517,295 | -0.11(-0.50%) |
Apr 04, 2006 | 23.10 | 23.30 | 22.81 | 22.87 | 481,658 | -0.50(-2.13%) |
Apr 03, 2006 | 23.35 | 23.60 | 23.08 | 23.37 | 372,541 | +0.06(+0.25%) |
Mar 31, 2006 | 23.25 | 23.39 | 23.03 | 23.31 | 376,582 | +0.04(+0.18%) |
Mar 30, 2006 | 23.48 | 23.60 | 23.12 | 23.27 | 271,016 | -0.20(-0.87%) |
Mar 29, 2006 | 23.60 | 23.60 | 23.19 | 23.48 | 234,399 | +0.29(+1.23%) |
Mar 28, 2006 | 23.12 | 23.45 | 22.99 | 23.19 | 318,288 | +0.06(+0.25%) |
Mar 27, 2006 | 23.23 | 23.38 | 23.09 | 23.13 | 277,630 | -0.07(-0.32%) |
Mar 24, 2006 | 23.21 | 23.35 | 23.07 | 23.21 | 235,746 | -0.13(-0.56%) |
Mar 23, 2006 | 23.23 | 23.42 | 22.94 | 23.34 | 454,348 | +0.05(+0.21%) |
Mar 22, 2006 | 22.62 | 23.31 | 22.62 | 23.29 | 640,986 | +0.62(+2.74%) |
Mar 21, 2006 | 22.99 | 22.99 | 22.59 | 22.67 | 665,969 | -0.32(-1.39%) |
Mar 20, 2006 | 23.01 | 23.04 | 22.75 | 22.99 | 512,029 | +0.02(+0.11%) |
Mar 17, 2006 | 23.14 | 23.17 | 22.83 | 22.96 | 588,815 | -0.21(-0.92%) |
Mar 16, 2006 | 22.86 | 23.31 | 22.83 | 23.17 | 760,023 | +0.33(+1.47%) |
Mar 15, 2006 | 22.46 | 22.86 | 22.38 | 22.84 | 892,041 | +0.41(+1.82%) |
Mar 14, 2006 | 22.03 | 22.46 | 21.97 | 22.43 | 793,946 | +0.53(+2.42%) |
Mar 13, 2006 | 21.48 | 21.92 | 21.48 | 21.90 | 706,628 | +0.49(+2.29%) |
Mar 10, 2006 | 21.31 | 21.41 | 21.23 | 21.41 | 364,948 | +0.06(+0.27%) |
Mar 09, 2006 | 21.13 | 21.41 | 21.05 | 21.35 | 348,782 | +0.20(+0.97%) |
Mar 08, 2006 | 20.75 | 21.22 | 20.75 | 21.15 | 462,553 | +0.31(+1.49%) |
Mar 07, 2006 | 21.42 | 21.42 | 20.79 | 20.84 | 508,233 | -0.65(-3.04%) |
Mar 06, 2006 | 21.48 | 21.54 | 21.35 | 21.49 | 303,347 | +0.02(+0.08%) |
Mar 03, 2006 | 21.48 | 21.57 | 21.27 | 21.48 | 697,810 | -0.15(-0.68%) |
Mar 02, 2006 | 21.31 | 21.62 | 21.22 | 21.62 | 578,651 | +0.20(+0.91%) |
Mar 01, 2006 | 20.87 | 21.47 | 20.83 | 21.43 | 820,888 | +0.60(+2.90%) |
Feb 28, 2006 | 21.15 | 21.12 | 20.78 | 20.82 | 357,477 | -0.33(-1.54%) |
Feb 27, 2006 | 20.90 | 21.28 | 20.86 | 21.15 | 392,380 | +0.16(+0.78%) |
Feb 24, 2006 | 21.14 | 21.16 | 20.88 | 20.99 | 505,171 | -0.08(-0.39%) |
Feb 23, 2006 | 21.27 | 21.48 | 21.05 | 21.07 | 393,605 | -0.16(-0.73%) |
Feb 22, 2006 | 21.23 | 21.35 | 21.01 | 21.22 | 325,024 | -0.01(-0.04%) |
Feb 21, 2006 | 21.51 | 21.52 | 21.15 | 21.23 | 614,901 | -0.24(-1.10%) |
Feb 17, 2006 | 21.49 | 21.52 | 20.73 | 21.47 | 462,308 | -0.02(-0.11%) |
Feb 16, 2006 | 21.56 | 21.56 | 21.39 | 21.49 | 298,081 | -0.02(-0.11%) |
Feb 15, 2006 | 21.47 | 21.59 | 21.33 | 21.52 | 481,658 | +0.05(+0.23%) |
Feb 14, 2006 | 21.47 | 21.56 | 21.41 | 21.47 | 520,724 | +0.11(+0.54%) |
Feb 13, 2006 | 21.06 | 21.43 | 21.07 | 21.35 | 617,105 | +0.32(+1.51%) |
Feb 10, 2006 | 21.05 | 21.15 | 20.94 | 21.03 | 361,274 | -0.07(-0.35%) |
Feb 09, 2006 | 20.99 | 21.21 | 20.96 | 21.11 | 407,443 | +0.17(+0.82%) |
Feb 08, 2006 | 21.08 | 21.08 | 20.86 | 20.94 | 265,628 | -0.15(-0.70%) |
Feb 07, 2006 | 20.99 | 21.19 | 20.97 | 21.08 | 494,272 | +0.10(+0.47%) |
Feb 06, 2006 | 20.81 | 21.14 | 20.75 | 20.99 | 535,420 | +0.15(+0.70%) |
Feb 03, 2006 | 20.75 | 21.07 | 20.65 | 20.84 | 384,787 | +0.14(+0.67%) |
Feb 02, 2006 | 20.62 | 20.82 | 20.57 | 20.70 | 457,165 | +0.02(+0.08%) |